Tsingtao Brew historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	41.200	41.700	40.160	40.380	40.380	4,664,368
2026-10-16	41.540	41.700	41.020	41.400	41.400	2,141,996
2026-10-15	41.160	41.500	40.980	41.500	41.500	2,465,600
2026-10-14	40.940	41.380	40.560	41.100	41.100	1,692,519
2026-10-13	41.000	41.000	40.120	40.780	40.780	2,032,303
2026-10-12	40.660	41.200	40.380	40.600	40.600	1,697,414
2026-10-09	40.100	40.900	40.100	40.660	40.660	2,944,018
2026-10-08	39.500	40.100	39.500	40.020	40.020	2,263,304
2026-10-07	39.680	39.680	39.260	39.440	39.440	629,462
2026-10-06	39.380	39.600	39.380	39.440	39.440	611,000
2026-10-05	39.040	39.560	38.980	39.380	39.380	763,471
2026-10-02	39.700	39.860	39.000	39.300	39.300	1,222,725
2026-09-30	39.220	40.140	39.220	40.040	40.040	1,678,179
2026-09-29	39.700	39.760	39.180	39.320	39.320	2,910,373
2026-09-28	39.380	39.900	39.320	39.600	39.600	2,596,600
2026-09-25	39.780	39.780	38.900	39.220	39.220	453,880
2026-09-24	39.720	39.820	39.440	39.780	39.780	1,817,832
2026-09-23	39.280	39.820	39.280	39.720	39.720	1,172,034
2026-09-22	39.780	39.780	39.220	39.400	39.400	1,967,988
2026-09-21	39.200	39.720	38.860	39.700	39.700	3,890,280
2026-09-18	39.700	39.780	39.080	39.120	39.120	3,629,764
2026-09-17	39.800	39.900	39.340	39.700	39.700	1,591,474
2026-09-16	39.880	40.000	39.500	39.840	39.840	1,063,500
2026-09-15	40.260	40.260	39.760	39.800	39.800	1,563,050
2026-09-14	39.640	40.240	39.620	40.160	40.160	1,359,266
2026-09-11	39.960	40.200	39.340	39.640	39.640	2,881,645
2026-09-10	40.500	40.700	39.760	39.880	39.880	2,905,800
2026-09-09	41.460	41.460	40.320	40.440	40.440	4,216,884
2026-09-08	40.960	41.640	40.700	41.460	41.460	2,825,000
2026-09-07	40.700	41.140	40.320	40.940	40.940	2,462,030
2026-09-04	40.080	40.860	39.640	40.500	40.500	3,684,456
2026-09-03	40.460	40.460	39.540	39.580	39.580	6,967,056
2026-09-02	40.500	40.600	39.840	40.060	40.060	2,914,684
2026-09-01	41.280	41.280	40.200	40.400	40.400	5,718,587
2026-08-31	40.980	41.420	40.620	40.700	40.700	5,720,765
2026-08-28	41.380	41.740	41.060	41.480	41.480	3,732,167
2026-08-27	42.860	42.860	39.960	41.380	41.380	15,294,808
2026-08-26	43.000	43.260	42.820	42.860	42.860	2,419,038
2026-08-25	42.680	43.000	42.600	42.820	42.820	2,315,129
2026-08-24	43.460	43.460	42.220	42.580	42.580	3,624,930
2026-08-21	43.780	43.780	42.800	42.940	42.940	3,217,475
2026-08-20	43.340	43.800	43.200	43.200	43.200	1,903,522
2026-08-19	43.560	43.880	43.260	43.340	43.340	1,448,917
2026-08-18	44.000	44.000	43.340	43.560	43.560	1,575,142
2026-08-17	44.100	44.360	43.880	43.880	43.880	1,150,088
2026-08-14	43.800	44.240	43.800	44.100	44.100	747,307
2026-08-13	44.020	44.240	43.720	44.080	44.080	3,053,961
2026-08-12	44.220	44.520	43.920	44.360	44.360	1,648,484
2026-08-11	45.040	45.060	44.180	44.180	44.180	1,942,890
2026-08-10	44.880	45.180	44.540	45.020	45.020	3,703,910
2026-08-07	45.240	45.240	43.820	44.500	44.500	4,447,637
2026-08-06	44.960	44.980	44.440	44.660	44.660	2,759,475
2026-08-05	45.660	45.660	44.500	44.900	44.900	4,059,896
2026-08-04	46.020	46.160	44.900	45.300	45.300	3,436,912
2026-08-03	46.780	46.920	45.620	45.840	45.840	3,127,601
2026-07-31	48.000	48.000	46.260	46.600	46.600	6,579,158
2026-07-30	47.180	48.780	46.920	48.560	48.560	8,521,000
2026-07-29	46.520	47.360	46.500	47.080	47.080	3,629,760
2026-07-28	45.840	46.420	45.780	46.420	46.420	1,563,247
2026-07-27	46.260	46.260	45.500	45.720	45.720	1,564,921

Page 1 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.