San Miguel Brewery Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	1.250	1.250	1.250	1.250	1.191	0
2025-10-28	1.230	1.250	1.230	1.250	1.191	28,000
2025-10-27	1.220	1.250	1.220	1.250	1.191	14,000
2025-10-24	1.210	1.220	1.210	1.220	1.162	60,080
2025-10-23	1.160	1.180	1.160	1.180	1.124	382,000
2025-10-22	1.190	1.200	1.190	1.200	1.143	20,000
2025-10-21	1.220	1.220	1.220	1.220	1.162	800
2025-10-20	1.250	1.250	1.250	1.250	1.191	0
2025-10-17	1.250	1.250	1.250	1.250	1.191	0
2025-10-16	1.250	1.250	1.250	1.250	1.191	0
2025-10-15	1.250	1.250	1.250	1.250	1.191	12,000
2025-10-14	1.220	1.220	1.220	1.220	1.162	0
2025-10-13	1.220	1.220	1.220	1.220	1.162	100,000
2025-10-10	1.160	1.170	1.160	1.170	1.115	6,000
2025-10-09	1.250	1.260	1.250	1.250	1.191	104,000
2025-10-08	1.190	1.200	1.190	1.200	1.143	104,000
2025-10-06	1.190	1.220	1.160	1.220	1.162	410,000
2025-10-03	1.220	1.220	1.220	1.220	1.162	0
2025-10-02	1.220	1.220	1.220	1.220	1.162	0
2025-09-30	1.200	1.220	1.200	1.220	1.162	16,248
2025-09-29	1.220	1.220	1.220	1.220	1.162	23,558
2025-09-26	1.220	1.230	1.220	1.220	1.162	40,000
2025-09-25	1.270	1.270	1.260	1.260	1.201	24,000
2025-09-24	1.250	1.250	1.250	1.250	1.191	42,000
2025-09-23	1.230	1.310	1.220	1.220	1.162	42,000
2025-09-22	1.200	1.200	1.200	1.200	1.143	0
2025-09-19	1.190	1.200	1.190	1.200	1.143	14,363
2025-09-18	1.290	1.290	1.240	1.240	1.181	46,000
2025-09-17	1.210	1.210	1.200	1.200	1.143	62,000
2025-09-16	1.250	1.250	1.200	1.200	1.143	6,000
2025-09-15	1.230	1.230	1.230	1.230	1.172	50,000
2025-09-12	1.220	1.250	1.200	1.200	1.143	109,230
2025-09-11	1.220	1.220	1.220	1.220	1.162	0
2025-09-10	1.220	1.220	1.220	1.220	1.162	20,000
2025-09-09	1.200	1.200	1.200	1.200	1.143	0
2025-09-08	1.200	1.200	1.200	1.200	1.143	20,000
2025-09-05	1.200	1.200	1.200	1.200	1.143	0
2025-09-04	1.180	1.200	1.180	1.200	1.143	56,000
2025-09-03	1.200	1.200	1.200	1.200	1.143	0
2025-09-02	1.200	1.200	1.200	1.200	1.143	0
2025-09-01	1.200	1.200	1.180	1.200	1.143	18,000
2025-08-29	1.180	1.210	1.180	1.210	1.153	160,000
2025-08-28	1.230	1.230	1.220	1.220	1.162	52,003
2025-08-27	1.180	1.210	1.180	1.210	1.153	2,000
2025-08-26	1.230	1.240	1.170	1.180	1.124	48,000
2025-08-25	1.240	1.240	1.230	1.230	1.172	28,002
2025-08-22	1.230	1.230	1.230	1.230	1.172	4,000
2025-08-21	1.200	1.200	1.200	1.200	1.143	30,000
2025-08-20	1.300	1.300	1.210	1.210	1.153	158,000
2025-08-19	1.190	1.190	1.190	1.190	1.134	0
2025-08-18	1.220	1.220	1.190	1.190	1.134	50,000
2025-08-15	1.220	1.220	1.220	1.220	1.162	46,000
2025-08-14	1.210	1.220	1.200	1.220	1.162	226,000
2025-08-13	1.230	1.230	1.230	1.230	1.172	6,000
2025-08-12	1.230	1.230	1.210	1.220	1.162	29,800
2025-08-11	1.260	1.260	1.230	1.250	1.191	60,000
2025-08-08	1.280	1.280	1.250	1.260	1.201	150,000
2025-08-07	1.280	1.280	1.260	1.280	1.220	46,000
2025-08-06	1.310	1.310	1.250	1.280	1.220	46,000
2025-08-05	1.300	1.320	1.290	1.320	1.258	78,000

← NewerPage 5 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.0600 HKD
2025-04-25	0.0500 HKD
2024-04-24	0.0500 HKD
2023-04-26	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.