Tsingtao Brew historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	53.900	54.600	53.600	54.200	51.101	4,157,200
2025-10-24	53.450	54.550	53.450	53.900	50.818	3,300,740
2025-10-23	53.100	54.100	53.100	53.900	50.818	2,129,264
2025-10-22	53.500	54.250	53.200	53.500	50.441	1,892,493
2025-10-21	54.900	54.900	53.800	54.000	50.912	2,590,800
2025-10-20	53.500	54.800	53.500	54.500	51.384	1,751,918
2025-10-17	54.550	55.350	53.500	53.900	50.818	3,518,691
2025-10-16	54.600	55.400	53.650	54.350	51.242	2,636,274
2025-10-15	54.250	54.950	53.800	54.300	51.195	5,516,526
2025-10-14	55.500	55.500	53.850	54.100	51.007	4,279,429
2025-10-13	54.000	54.950	53.300	54.700	51.572	5,335,384
2025-10-10	52.950	55.550	52.950	54.750	51.619	9,226,951
2025-10-09	51.300	53.550	50.950	53.300	50.252	8,150,140
2025-10-08	50.900	50.900	50.350	50.800	47.895	1,054,712
2025-10-06	51.500	51.500	50.200	50.700	47.801	1,156,421
2025-10-03	52.100	52.100	50.850	51.250	48.320	1,990,172
2025-10-02	52.800	52.800	51.800	52.200	49.215	2,093,360
2025-09-30	53.100	53.600	52.650	53.000	49.970	4,588,700
2025-09-29	52.800	53.350	52.400	52.850	49.828	6,663,068
2025-09-26	51.400	53.150	51.400	52.900	49.875	8,432,857
2025-09-25	51.700	52.100	51.200	51.800	48.838	4,414,374
2025-09-24	51.500	52.250	51.150	51.800	48.838	2,887,454
2025-09-23	52.600	52.600	51.400	51.500	48.555	3,579,344
2025-09-22	52.900	52.900	51.400	52.350	49.357	4,667,994
2025-09-19	52.200	52.850	51.100	52.800	49.781	7,443,890
2025-09-18	52.000	52.500	51.500	51.850	48.885	4,983,973
2025-09-17	52.700	53.200	51.600	52.350	49.357	5,788,074
2025-09-16	52.250	53.700	52.150	52.700	49.687	4,599,013
2025-09-15	51.400	52.300	50.950	52.150	49.168	9,286,200
2025-09-12	52.050	52.300	51.050	51.400	48.461	6,799,165
2025-09-11	51.850	52.050	50.650	52.050	49.074	3,783,307
2025-09-10	51.350	52.050	50.800	51.600	48.650	4,931,010
2025-09-09	50.650	51.200	50.300	50.800	47.895	2,672,018
2025-09-08	50.300	50.800	50.200	50.650	47.754	2,156,619
2025-09-05	49.760	50.500	49.760	50.200	47.330	1,742,039
2025-09-04	50.000	50.200	49.520	50.050	47.188	2,884,654
2025-09-03	51.300	52.100	49.360	49.860	47.009	8,429,984
2025-09-02	51.850	51.850	50.700	50.950	48.037	3,725,359
2025-09-01	50.700	51.750	50.500	51.600	48.650	4,406,107
2025-08-29	50.500	52.050	50.350	50.550	47.660	5,343,685
2025-08-28	50.900	50.950	49.880	50.300	47.424	3,587,661
2025-08-27	52.100	52.300	50.600	50.900	47.990	4,991,772
2025-08-26	52.250	52.250	51.350	51.400	48.461	3,900,289
2025-08-25	51.700	52.400	51.500	52.250	49.262	3,082,884
2025-08-22	51.900	52.300	50.900	51.550	48.602	3,116,030
2025-08-21	51.150	52.100	50.850	51.900	48.932	4,539,627
2025-08-20	50.800	51.850	50.550	51.150	48.225	4,955,977
2025-08-19	50.200	51.250	50.200	50.900	47.990	4,206,081
2025-08-18	50.500	51.450	50.250	50.300	47.424	3,679,951
2025-08-15	50.450	51.050	50.450	50.750	47.848	2,878,472
2025-08-14	51.050	51.900	50.650	51.000	48.084	3,986,523
2025-08-13	50.650	51.200	50.500	51.050	48.131	2,352,403
2025-08-12	50.000	51.200	50.000	50.650	47.754	3,655,923
2025-08-11	50.400	50.500	50.000	50.100	47.235	1,576,002
2025-08-08	50.050	50.450	49.840	50.100	47.235	1,686,599
2025-08-07	49.440	50.600	49.320	50.250	47.377	2,761,249
2025-08-06	49.240	49.580	49.020	49.440	46.613	2,838,413
2025-08-05	48.940	49.600	48.840	49.280	46.462	3,126,325
2025-08-04	49.000	49.080	48.580	48.780	45.991	1,943,004
2025-08-01	50.050	50.050	48.350	48.800	46.010	6,076,426

← NewerPage 5 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.