Tsingtao Brew historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	52.350	52.350	49.600	49.900	47.047	11,376,760
2025-07-30	51.400	53.000	50.900	52.350	49.357	4,188,858
2025-07-29	51.600	51.750	50.900	51.500	48.555	3,101,569
2025-07-28	52.400	52.400	51.450	51.700	48.744	2,620,739
2025-07-25	52.800	53.250	51.950	52.300	49.310	3,887,525
2025-07-24	53.300	53.900	52.600	52.850	49.828	3,713,700
2025-07-23	53.400	53.800	53.000	53.300	50.252	3,183,642
2025-07-22	52.250	53.300	52.150	53.250	50.205	5,423,742
2025-07-21	51.950	52.450	51.700	52.050	49.074	2,679,675
2025-07-18	51.400	52.250	51.400	51.750	48.791	2,788,122
2025-07-17	51.200	52.000	50.800	51.350	48.414	2,252,738
2025-07-16	50.800	51.300	50.550	50.800	47.895	2,066,951
2025-07-15	51.650	52.150	50.400	50.750	47.848	5,930,103
2025-07-14	51.800	52.200	51.500	51.700	48.744	2,541,610
2025-07-11	52.050	52.650	51.700	51.800	48.838	4,302,957
2025-07-10	51.800	52.300	51.250	52.200	49.215	3,807,041
2025-07-09	52.450	52.700	51.550	52.050	49.074	2,570,540
2025-07-08	51.500	52.350	51.450	52.250	49.262	4,271,756
2025-07-07	51.600	51.850	51.150	51.800	48.838	2,665,050
2025-07-04	51.850	51.850	50.900	51.550	48.602	1,846,342
2025-07-03	51.550	51.750	51.050	51.650	48.697	2,314,689
2025-07-02	51.400	51.700	50.400	51.250	48.320	4,479,058
2025-06-30	50.900	51.750	50.800	51.250	48.320	3,407,301
2025-06-27	52.150	52.300	51.100	51.300	48.367	2,584,341
2025-06-26	51.850	52.700	51.600	52.000	49.027	3,497,136
2025-06-25	51.300	52.150	51.150	51.850	48.885	5,251,413
2025-06-24	50.650	51.650	50.350	51.000	48.084	4,736,038
2025-06-23	50.600	50.800	49.900	50.650	47.754	1,800,363
2025-06-20	50.000	50.750	49.950	50.650	47.754	4,338,826
2025-06-19	51.150	51.150	49.550	50.000	47.141	4,594,038
2025-06-18	50.600	51.700	50.550	51.150	48.225	5,396,245
2025-06-17	51.000	51.050	50.200	50.250	47.377	3,421,522
2025-06-16	51.300	51.300	50.350	50.850	47.942	3,813,936
2025-06-13	51.550	52.100	50.250	51.050	48.131	5,550,947
2025-06-12	53.750	53.750	51.750	51.800	48.838	6,619,252
2025-06-11	53.650	53.650	52.800	53.200	50.158	2,716,566
2025-06-10	53.100	53.850	52.750	53.100	50.064	3,715,941
2025-06-09	54.300	54.300	52.850	53.100	50.064	4,934,928
2025-06-06	54.250	54.650	53.350	53.700	50.630	3,136,336
2025-06-05	54.450	55.300	53.800	54.200	51.101	3,168,601
2025-06-04	55.000	55.800	54.600	54.750	51.619	3,710,989
2025-06-03	54.100	55.400	54.000	55.100	51.949	5,280,701
2025-06-02	53.750	54.350	53.150	54.100	51.007	1,056,497
2025-05-30	55.200	55.650	53.850	54.450	51.337	5,634,192
2025-05-29	56.000	56.000	54.850	55.700	52.515	3,536,690
2025-05-28	54.950	56.800	54.700	56.200	52.987	5,376,412
2025-05-27	53.100	55.650	53.100	55.200	52.044	6,509,559
2025-05-26	53.200	53.800	52.300	53.100	50.064	3,344,373
2025-05-23	54.700	54.700	53.200	53.400	50.347	3,096,447
2025-05-22	56.100	56.800	55.850	55.950	50.507	2,576,711
2025-05-21	56.400	57.400	56.250	56.600	51.094	3,471,299
2025-05-20	55.050	56.450	54.450	56.450	50.958	6,590,592
2025-05-19	55.000	55.250	54.300	54.700	49.379	2,068,291
2025-05-16	54.150	55.450	54.050	55.300	49.920	2,032,923
2025-05-15	55.250	55.400	54.050	54.250	48.972	2,289,120
2025-05-14	54.950	55.450	54.450	55.150	49.785	1,685,676
2025-05-13	54.850	55.200	53.850	54.700	49.379	3,714,750
2025-05-12	53.550	54.550	53.400	54.450	49.153	5,058,077
2025-05-09	54.100	54.350	53.500	53.550	48.340	3,942,662
2025-05-08	54.800	54.800	53.600	54.300	49.017	6,020,390

← NewerPage 6 of 21 · 1,229 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.