Tsingtao Brew historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	56.400	56.600	54.500	54.650	49.333	4,358,263
2025-05-06	56.600	56.900	55.500	55.800	50.372	3,682,980
2025-05-02	54.900	56.850	54.500	56.400	50.913	2,158,648
2025-04-30	54.500	54.900	53.800	54.900	49.559	5,959,930
2025-04-29	57.200	57.200	53.900	54.250	48.972	10,566,190
2025-04-28	56.900	57.100	55.850	56.550	51.049	4,462,000
2025-04-25	57.850	58.650	56.500	56.950	51.410	5,274,952
2025-04-24	58.000	58.700	57.050	58.250	52.583	5,065,295
2025-04-23	59.200	59.800	58.050	58.450	52.764	3,883,959
2025-04-22	59.400	59.400	57.500	59.200	53.441	5,731,532
2025-04-17	58.350	60.250	57.500	59.850	54.028	5,345,132
2025-04-16	58.100	58.350	56.700	58.350	52.673	6,368,116
2025-04-15	58.800	59.800	58.100	58.650	52.944	7,157,464
2025-04-14	60.600	60.700	57.850	58.550	52.854	8,796,207
2025-04-11	59.000	60.650	58.750	60.100	54.253	6,216,522
2025-04-10	59.350	60.600	58.500	59.150	53.396	5,817,393
2025-04-09	58.200	60.000	56.000	59.650	53.847	6,022,369
2025-04-08	55.000	58.850	55.000	58.300	52.628	10,865,580
2025-04-07	55.450	57.350	53.350	55.000	49.649	10,687,670
2025-04-03	58.900	60.150	57.650	59.550	53.757	4,953,762
2025-04-02	58.150	59.700	58.150	59.150	53.396	4,789,881
2025-04-01	56.200	59.000	55.900	58.300	52.628	10,530,510
2025-03-31	54.300	56.350	53.500	56.000	50.552	4,302,240
2025-03-28	56.900	56.900	54.600	55.000	49.649	3,235,845
2025-03-27	55.450	57.000	54.850	56.250	50.778	4,469,416
2025-03-26	57.050	57.050	54.550	55.350	49.965	3,463,648
2025-03-25	55.900	58.000	55.800	56.500	51.003	6,055,364
2025-03-24	55.150	56.150	54.050	55.700	50.281	4,167,883
2025-03-21	56.150	56.250	54.700	55.150	49.785	3,700,573
2025-03-20	57.550	57.750	55.200	55.600	50.191	6,916,120
2025-03-19	56.700	57.950	56.400	57.700	52.087	7,114,438
2025-03-18	56.800	56.800	54.800	56.000	50.552	4,387,852
2025-03-17	55.800	57.200	54.250	55.250	49.875	6,368,834
2025-03-14	52.350	55.000	52.150	54.500	49.198	4,812,816
2025-03-13	53.850	54.500	51.950	52.100	47.032	3,406,930
2025-03-12	55.250	57.900	52.700	53.550	48.340	8,124,853
2025-03-11	51.900	53.600	51.500	53.450	48.250	4,632,011
2025-03-10	54.200	54.200	51.800	52.150	47.077	4,783,833
2025-03-07	53.000	54.900	52.400	53.800	48.566	6,000,425
2025-03-06	53.400	54.200	51.550	53.050	47.889	8,437,128
2025-03-05	53.150	54.100	52.700	53.400	48.205	2,917,290
2025-03-04	52.050	53.500	51.500	53.150	47.979	2,567,285
2025-03-03	52.350	54.250	52.100	52.550	47.438	6,004,803
2025-02-28	53.000	53.750	51.750	52.050	46.986	7,224,585
2025-02-27	53.100	53.400	51.800	52.800	47.663	7,907,475
2025-02-26	50.000	52.800	50.000	52.500	47.393	7,741,995
2025-02-25	51.200	51.200	49.600	50.000	45.136	4,243,542
2025-02-24	50.100	51.800	49.250	51.400	46.400	5,517,320
2025-02-21	51.750	51.750	49.600	49.800	44.955	6,636,716
2025-02-20	50.400	51.400	50.200	50.500	45.587	3,755,680
2025-02-19	51.900	51.900	50.100	51.000	46.039	5,232,867
2025-02-18	50.950	52.100	50.600	51.350	46.354	4,551,183
2025-02-17	51.900	52.300	51.100	51.250	46.264	5,000,205
2025-02-14	51.450	52.100	51.200	51.900	46.851	6,352,157
2025-02-13	50.200	52.100	49.750	50.750	45.813	6,967,878
2025-02-12	48.750	50.400	48.750	50.000	45.136	4,731,066
2025-02-11	49.400	49.500	48.200	48.400	43.691	4,425,140
2025-02-10	49.600	49.800	48.700	49.100	44.323	3,657,789
2025-02-07	49.650	49.850	49.250	49.500	44.684	3,382,909
2025-02-06	49.000	49.700	48.650	49.550	44.730	3,771,807

← NewerPage 7 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.