Tsingtao Brew historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	49.000	49.700	48.650	49.550	44.730	3,771,807
2025-02-05	49.000	49.300	48.050	49.000	44.233	4,074,124
2025-02-04	48.600	49.950	48.300	48.950	44.188	2,485,843
2025-02-03	47.500	48.750	46.700	48.750	44.007	3,510,000
2025-01-28	48.150	48.750	47.350	47.800	43.150	1,798,840
2025-01-27	50.050	50.150	48.550	48.750	44.007	5,786,052
2025-01-24	51.250	51.250	49.700	50.050	45.181	7,195,210
2025-01-23	52.400	52.800	51.050	51.400	46.400	1,964,900
2025-01-22	52.350	52.350	51.000	52.150	47.077	2,169,589
2025-01-21	53.200	53.650	51.550	52.400	47.302	4,338,371
2025-01-20	52.050	54.500	52.000	53.250	48.070	5,296,718
2025-01-17	51.550	52.750	51.400	52.550	47.438	1,544,077
2025-01-16	51.000	52.800	51.000	51.900	46.851	2,973,527
2025-01-15	52.750	52.750	51.000	51.300	46.309	3,058,526
2025-01-14	51.450	53.100	51.200	52.500	47.393	2,439,886
2025-01-13	50.800	51.850	50.050	51.650	46.625	3,850,295
2025-01-10	51.800	52.300	51.000	51.600	46.580	3,296,214
2025-01-09	52.200	53.600	51.750	52.000	46.941	2,807,500
2025-01-08	53.300	53.850	52.550	53.200	48.024	2,585,681
2025-01-07	52.850	54.450	52.850	54.000	48.747	3,383,414
2025-01-06	53.050	54.350	52.650	53.550	48.340	3,828,943
2025-01-03	54.250	55.700	53.050	53.700	48.476	3,766,100
2025-01-02	56.800	56.850	54.400	54.700	49.379	3,778,504
2024-12-31	54.750	58.000	54.750	56.800	51.274	3,968,079
2024-12-30	55.000	55.550	54.300	54.750	49.424	1,939,541
2024-12-27	55.200	55.600	54.000	54.700	49.379	2,394,000
2024-12-24	54.000	55.700	53.900	55.550	50.146	1,684,200
2024-12-23	53.800	54.450	53.150	54.200	48.927	1,909,557
2024-12-20	53.300	54.150	52.700	53.400	48.205	3,153,444
2024-12-19	53.000	54.150	52.600	53.300	48.115	2,637,255
2024-12-18	54.750	55.700	53.150	53.450	48.250	4,776,652
2024-12-17	55.350	56.200	54.200	54.750	49.424	3,320,788
2024-12-16	54.400	56.900	54.400	55.350	49.965	8,223,976
2024-12-13	54.000	54.950	53.250	54.400	49.108	7,576,100
2024-12-12	52.250	55.450	51.900	54.450	49.153	6,341,941
2024-12-11	51.850	53.100	51.300	51.900	46.851	4,265,490
2024-12-10	55.500	56.600	50.700	51.100	46.129	8,201,827
2024-12-09	50.300	52.450	49.750	52.200	47.122	3,517,317
2024-12-06	48.750	50.950	48.100	50.400	45.497	6,323,980
2024-12-05	49.500	49.500	48.450	48.450	43.737	1,384,921
2024-12-04	49.200	50.200	49.200	49.450	44.639	2,724,929
2024-12-03	49.400	50.100	48.850	49.750	44.910	2,101,653
2024-12-02	48.100	50.400	48.100	49.400	44.594	4,332,164
2024-11-29	47.950	49.400	47.950	48.700	43.962	2,776,000
2024-11-28	49.250	49.350	48.000	48.200	43.511	1,673,315
2024-11-27	47.800	49.700	47.450	49.300	44.504	2,434,837
2024-11-26	47.150	48.800	47.100	47.800	43.150	2,316,235
2024-11-25	47.100	47.700	46.650	47.150	42.563	1,888,845
2024-11-22	47.700	48.100	46.550	47.100	42.518	1,948,454
2024-11-21	49.200	49.200	47.600	47.700	43.060	3,634,141
2024-11-20	49.450	50.350	48.800	49.000	44.233	1,899,560
2024-11-19	49.200	49.950	48.950	49.450	44.639	1,954,030
2024-11-18	49.650	51.150	48.300	49.100	44.323	3,723,451
2024-11-15	49.400	50.700	48.900	49.650	44.820	2,365,966
2024-11-14	50.000	51.600	49.200	49.400	44.594	2,552,234
2024-11-13	50.550	51.200	49.450	50.900	45.948	4,314,060
2024-11-12	52.350	53.900	50.550	50.900	45.948	2,973,576
2024-11-11	53.750	53.750	51.600	52.800	47.663	6,746,094
2024-11-08	55.500	57.450	54.000	54.500	49.198	3,344,622
2024-11-07	51.550	55.300	50.800	55.150	49.785	6,084,732

← NewerPage 8 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.