Tsingtao Brew historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	52.500	52.750	51.200	51.750	46.716	3,374,050
2024-11-05	50.800	52.700	50.650	52.600	47.483	4,506,687
2024-11-04	50.200	51.500	50.200	51.400	46.400	1,839,547
2024-11-01	50.150	51.350	49.900	50.800	45.858	3,346,592
2024-10-31	50.650	51.450	50.000	50.150	45.271	5,486,477
2024-10-30	52.000	52.650	50.000	50.650	45.723	13,636,600
2024-10-29	55.400	55.500	52.150	52.800	47.663	7,224,315
2024-10-28	53.750	55.950	53.750	55.650	50.236	4,492,854
2024-10-25	53.800	55.100	53.750	54.200	48.927	2,236,306
2024-10-24	54.100	55.000	53.450	54.000	48.747	2,032,001
2024-10-23	53.100	56.000	52.750	54.800	49.469	4,690,544
2024-10-22	53.100	54.400	52.650	53.050	47.889	3,758,331
2024-10-21	53.750	54.350	52.850	53.150	47.979	3,259,499
2024-10-18	52.150	54.400	51.700	53.750	48.521	5,026,319
2024-10-17	54.600	55.950	51.600	52.350	47.257	7,725,770
2024-10-16	54.700	55.300	53.150	53.850	48.611	6,267,226
2024-10-15	59.000	59.400	54.100	54.700	49.379	8,715,681
2024-10-14	58.900	60.000	56.500	59.050	53.305	11,155,500
2024-10-10	57.300	60.450	57.300	59.800	53.982	13,225,300
2024-10-09	57.100	58.300	52.850	57.300	51.726	25,423,160
2024-10-08	66.200	66.650	55.600	56.150	50.688	22,941,840
2024-10-07	67.000	67.000	65.000	66.650	60.166	3,804,589
2024-10-04	65.900	66.500	64.250	65.250	58.902	3,987,293
2024-10-03	65.000	66.950	61.900	66.000	59.579	8,475,401
2024-10-02	61.950	65.450	61.050	65.200	58.857	9,047,084
2024-09-30	59.400	61.850	58.300	60.800	54.885	19,497,789
2024-09-27	55.000	56.800	53.250	56.600	51.094	20,862,590
2024-09-26	46.400	52.150	46.000	52.000	46.941	11,529,050
2024-09-25	47.000	47.850	46.000	46.400	41.886	12,665,090
2024-09-24	43.200	46.000	43.200	45.700	41.254	6,806,400
2024-09-23	43.450	44.100	42.800	43.000	38.817	4,595,163
2024-09-20	41.800	43.150	41.100	42.950	38.772	9,503,319
2024-09-19	40.800	42.400	40.000	41.950	37.869	8,639,414
2024-09-17	40.950	41.250	40.050	41.250	37.237	4,498,000
2024-09-16	41.350	41.350	40.050	40.950	36.966	2,250,191
2024-09-13	41.500	41.800	40.650	41.350	37.327	5,938,406
2024-09-12	42.100	42.550	41.600	41.650	37.598	2,519,279
2024-09-11	41.750	43.050	41.750	41.950	37.869	3,392,528
2024-09-10	43.000	43.100	41.750	41.900	37.824	3,516,038
2024-09-09	43.400	43.400	42.000	42.650	38.501	3,725,076
2024-09-05	42.900	43.850	42.550	43.750	39.494	2,454,309
2024-09-04	43.050	43.350	42.200	42.750	38.591	3,674,090
2024-09-03	43.250	44.350	42.550	43.450	39.223	3,784,011
2024-09-02	45.000	45.400	42.850	43.250	39.042	5,009,810
2024-08-30	43.600	46.150	42.700	45.200	40.803	9,064,887
2024-08-29	43.100	44.750	41.950	43.850	39.584	3,897,970
2024-08-28	44.350	44.500	43.250	43.450	39.223	2,261,811
2024-08-27	43.850	44.800	43.200	44.500	40.171	2,811,760
2024-08-26	42.950	44.500	42.950	43.750	39.494	2,805,703
2024-08-23	43.700	43.950	42.850	43.550	39.313	3,894,867
2024-08-22	45.000	45.000	43.050	43.700	39.449	6,656,775
2024-08-21	44.950	45.450	44.400	45.000	40.622	2,584,885
2024-08-20	47.700	47.700	44.500	45.000	40.622	6,834,696
2024-08-19	47.500	47.950	47.000	47.350	42.744	2,341,000
2024-08-16	47.500	47.850	47.250	47.450	42.834	2,838,063
2024-08-15	48.800	48.800	47.400	47.600	42.969	2,076,551
2024-08-14	48.700	49.050	47.700	48.300	43.601	2,252,261
2024-08-13	49.050	49.600	47.700	48.300	43.601	2,881,506
2024-08-12	49.650	50.000	48.650	49.250	44.459	3,508,299
2024-08-09	50.200	51.000	50.050	50.300	45.407	2,279,852

← NewerPage 9 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.