China Resources Beer Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	24.100	24.300	23.200	23.950	21.599	13,025,860
2024-08-07	24.150	24.400	23.800	24.100	21.735	11,890,540
2024-08-06	24.600	24.850	24.100	24.400	22.005	12,062,530
2024-08-05	23.800	25.200	23.500	24.600	22.185	17,934,850
2024-08-02	23.450	24.300	23.150	24.150	21.780	15,705,510
2024-08-01	24.200	24.200	23.650	23.950	21.599	14,227,030
2024-07-31	23.600	24.650	23.500	24.400	22.005	11,993,500
2024-07-30	23.800	23.800	23.100	23.300	21.013	18,533,311
2024-07-29	24.800	24.800	23.800	23.800	21.464	19,564,660
2024-07-26	24.400	25.300	24.400	24.700	22.276	10,492,970
2024-07-25	25.300	25.300	24.300	24.450	22.050	16,177,380
2024-07-24	27.000	27.000	24.500	25.300	22.817	45,325,992
2024-07-23	27.850	27.900	26.950	27.000	24.350	10,412,890
2024-07-22	27.700	28.050	27.150	27.850	25.116	7,324,911
2024-07-19	28.000	28.100	27.500	27.550	24.846	8,335,015
2024-07-18	28.350	28.850	28.200	28.200	25.432	8,228,799
2024-07-17	27.450	28.550	27.450	28.350	25.567	14,617,880
2024-07-16	27.050	27.750	26.900	27.600	24.891	9,661,840
2024-07-15	27.700	27.800	27.300	27.400	24.711	7,774,455
2024-07-12	27.700	28.250	27.400	27.950	25.207	15,434,750
2024-07-11	26.700	27.700	26.250	27.500	24.801	18,608,869
2024-07-10	26.050	26.950	26.050	26.350	23.764	15,931,090
2024-07-09	25.600	26.200	25.400	25.900	23.358	12,743,550
2024-07-08	26.100	26.200	25.200	25.550	23.042	13,185,150
2024-07-05	26.400	26.900	26.050	26.200	23.628	7,418,127
2024-07-04	27.050	27.050	26.300	26.400	23.809	7,515,085
2024-07-03	26.300	27.050	26.100	26.700	24.079	8,694,742
2024-07-02	26.000	27.150	25.750	26.250	23.674	13,071,760
2024-06-28	27.050	27.300	26.250	26.250	23.674	13,269,790
2024-06-27	27.900	28.050	27.100	27.200	24.530	9,170,955
2024-06-26	28.000	28.400	27.500	28.150	25.387	11,439,000
2024-06-25	28.100	28.450	27.500	28.000	25.252	15,641,490
2024-06-24	27.850	27.850	27.050	27.750	25.026	14,478,050
2024-06-21	28.000	28.250	27.500	27.800	25.071	14,565,190
2024-06-20	29.100	29.250	27.850	28.050	25.297	15,498,980
2024-06-19	29.100	29.650	28.900	29.150	26.289	9,969,883
2024-06-18	29.550	29.650	28.650	28.900	26.063	16,458,779
2024-06-17	30.450	30.450	29.150	29.550	26.650	12,071,030
2024-06-14	29.850	30.850	29.650	30.500	27.506	12,657,080
2024-06-13	30.300	30.700	29.500	29.800	26.875	14,682,070
2024-06-12	29.950	30.050	29.500	29.650	26.740	9,467,002
2024-06-11	30.550	30.700	29.050	30.000	27.055	19,819,211
2024-06-07	31.450	31.700	31.000	31.300	28.228	17,579,779
2024-06-06	31.200	31.700	31.000	31.150	28.093	8,059,818
2024-06-05	31.550	32.000	30.950	31.150	28.093	8,924,924
2024-06-04	31.300	32.100	31.300	31.550	28.453	8,239,543
2024-06-03	31.600	32.350	31.200	31.300	28.228	13,152,330
2024-05-31	32.650	32.650	31.250	31.350	28.273	13,028,640
2024-05-30	34.050	34.050	32.000	32.100	28.949	15,837,660
2024-05-29	34.600	34.700	33.850	34.050	30.708	7,921,636
2024-05-28	35.450	35.450	34.650	34.700	31.294	4,256,827
2024-05-27	34.250	35.450	33.900	35.150	31.700	9,165,730
2024-05-24	33.700	34.000	32.950	33.950	30.618	13,317,480
2024-05-23	34.850	35.100	33.800	34.000	30.663	10,798,300
2024-05-22	36.250	36.300	34.650	35.000	31.565	15,853,240
2024-05-21	37.550	37.600	36.600	36.700	32.454	6,680,670
2024-05-20	37.050	38.250	37.050	37.800	33.427	8,988,163
2024-05-17	37.200	37.650	36.100	37.050	32.763	15,918,590
2024-05-16	38.550	38.550	36.700	37.200	32.896	20,133,150
2024-05-14	38.500	38.700	37.750	37.750	33.382	7,251,683

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.5160 HKD
2026-05-22	0.6380 HKD
2025-09-02	0.5100 HKD
2025-05-22	0.4200 HKD
2024-09-03	0.4070 HKD
2024-05-22	0.7140 HKD
2023-08-30	0.3120 HKD
2023-05-23	0.3390 HKD
2022-08-30	0.2720 HKD
2022-06-23	0.3530 HKD
2021-08-31	0.3170 HKD
2021-05-21	0.1580 HKD
2020-09-23	0.1430 HKD
2020-05-26	0.0490 HKD
2019-09-25	0.1340 HKD
2019-05-28	0.0341 HKD

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