Tsingtao Brew historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	50.100	50.150	49.320	49.320	46.500	6,635,201
2026-01-22	49.800	50.200	49.720	50.100	47.235	2,560,297
2026-01-21	50.000	50.500	49.820	50.100	47.235	2,702,931
2026-01-20	49.040	50.550	49.040	50.500	47.613	5,249,760
2026-01-19	49.260	49.920	48.660	49.440	46.613	5,802,907
2026-01-16	50.550	50.550	49.120	49.260	46.443	6,175,308
2026-01-15	50.500	50.600	49.920	50.200	47.330	4,644,058
2026-01-14	50.100	50.550	49.820	50.150	47.283	3,247,727
2026-01-13	51.000	51.000	50.000	50.300	47.424	3,059,193
2026-01-12	50.300	50.750	50.000	50.500	47.613	3,215,015
2026-01-09	50.850	50.900	50.200	50.450	47.565	3,831,668
2026-01-08	51.250	51.250	50.100	50.550	47.660	2,088,392
2026-01-07	50.800	51.350	50.350	50.700	47.801	3,143,681
2026-01-06	50.600	51.300	50.400	51.000	48.084	3,798,271
2026-01-05	49.660	50.600	49.380	50.200	47.330	3,442,665
2026-01-02	48.700	49.780	48.680	49.660	46.821	984,005
2025-12-31	49.200	49.200	48.600	48.720	45.934	2,063,235
2025-12-30	49.140	49.140	48.800	48.840	46.047	1,871,995
2025-12-29	50.350	50.400	49.060	49.140	46.330	4,644,617
2025-12-24	50.750	50.750	49.740	50.400	47.518	1,836,284
2025-12-23	51.000	51.000	50.300	50.450	47.565	2,625,112
2025-12-22	50.850	51.050	50.400	50.700	47.801	2,165,499
2025-12-19	50.800	51.200	50.750	50.850	47.942	2,060,920
2025-12-18	50.750	51.200	50.350	50.600	47.707	2,153,455
2025-12-17	51.400	51.400	50.500	50.850	47.942	3,876,384
2025-12-16	51.600	51.650	50.650	50.850	47.942	2,993,331
2025-12-15	51.150	51.500	51.000	51.350	48.414	2,400,000
2025-12-12	51.250	51.700	51.000	51.200	48.272	2,865,629
2025-12-11	51.500	51.500	50.550	50.800	47.895	2,771,333
2025-12-10	51.500	51.850	50.700	51.000	48.084	4,197,889
2025-12-09	52.600	52.650	51.600	51.600	48.650	3,116,512
2025-12-08	53.200	53.200	52.200	52.450	49.451	2,038,156
2025-12-05	53.300	53.500	52.700	52.750	49.734	2,601,663
2025-12-04	53.100	53.750	52.900	53.500	50.441	1,606,181
2025-12-03	53.600	53.850	53.100	53.450	50.394	2,378,495
2025-12-02	53.800	54.200	53.500	53.900	50.818	1,624,821
2025-12-01	53.150	53.900	52.900	53.450	50.394	2,176,306
2025-11-28	53.200	53.750	52.450	52.600	49.592	1,889,300
2025-11-27	53.000	54.250	53.000	53.350	50.300	1,414,303
2025-11-26	53.600	54.100	53.050	53.100	50.064	2,685,470
2025-11-25	54.700	54.700	53.250	53.750	50.677	1,977,706
2025-11-24	53.300	54.450	53.300	54.050	50.960	2,485,510
2025-11-21	53.950	54.200	53.150	53.300	50.252	2,963,513
2025-11-20	54.000	54.550	53.900	54.450	51.337	2,701,241
2025-11-19	54.000	54.550	53.500	53.950	50.865	1,636,976
2025-11-18	55.050	55.600	53.850	54.150	51.054	2,319,122
2025-11-17	55.250	55.850	54.750	55.500	52.327	2,633,918
2025-11-14	55.000	56.000	54.750	55.500	52.327	3,360,838
2025-11-13	54.600	55.900	54.600	55.750	52.562	2,352,946
2025-11-12	54.700	55.300	54.400	54.950	51.808	3,806,338
2025-11-11	54.250	54.800	53.700	54.500	51.384	2,126,580
2025-11-10	52.800	54.600	52.700	54.250	51.148	5,398,130
2025-11-07	52.450	52.900	52.150	52.550	49.545	1,895,144
2025-11-06	51.600	52.450	51.600	52.050	49.074	2,155,888
2025-11-05	51.900	52.150	51.350	51.600	48.650	3,130,204
2025-11-04	52.150	52.850	51.700	51.900	48.932	4,636,123
2025-11-03	52.300	52.900	52.200	52.250	49.262	3,289,451
2025-10-31	52.400	52.750	51.800	52.500	49.498	3,020,490
2025-10-30	52.750	53.250	51.500	51.900	48.932	7,577,009
2025-10-28	53.100	53.300	51.350	52.850	49.828	9,938,844

← NewerPage 4 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	2.7000 HKD
2025-05-23	2.3800 HKD
2024-07-03	2.1900 HKD
2023-06-21	1.3000 HKD
2023-06-20	0.5500 HKD
2022-07-04	1.2880 HKD
2021-07-02	0.9000 HKD
2020-06-15	0.5900 HKD
2019-07-04	0.5400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.