China Resources Beer Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	38.500	38.700	37.750	37.750	33.382	7,251,683
2024-05-13	38.600	38.600	37.100	38.300	33.869	7,187,207
2024-05-10	38.600	39.550	37.700	38.150	33.736	7,347,088
2024-05-09	36.500	38.950	36.500	38.600	34.134	9,118,954
2024-05-08	38.000	38.350	36.550	36.800	32.542	10,325,870
2024-05-07	37.800	38.150	37.250	37.900	33.515	6,138,520
2024-05-06	37.200	38.700	36.850	37.550	33.206	14,991,630
2024-05-03	36.500	37.600	36.200	37.150	32.852	10,297,370
2024-05-02	35.500	36.600	34.600	36.050	31.879	10,539,150
2024-04-30	35.500	36.950	35.500	36.000	31.835	11,569,870
2024-04-29	36.300	36.500	35.600	35.750	31.614	12,276,750
2024-04-26	35.350	36.500	35.250	36.350	32.144	9,502,321
2024-04-25	35.850	36.300	35.250	35.400	31.304	7,172,189
2024-04-24	34.700	36.000	34.700	35.850	31.702	9,387,394
2024-04-23	34.050	35.250	33.850	35.000	30.951	9,744,160
2024-04-22	32.000	34.550	32.000	33.450	29.580	10,501,590
2024-04-19	32.200	32.550	31.700	32.300	28.563	5,543,516
2024-04-18	32.100	33.350	31.650	32.850	29.049	7,396,386
2024-04-17	31.900	33.000	31.900	32.100	28.386	4,522,395
2024-04-16	33.300	33.300	32.100	32.200	28.475	6,953,302
2024-04-15	32.800	33.700	32.700	33.300	29.447	7,070,163
2024-04-12	34.750	34.850	33.150	33.350	29.491	11,894,070
2024-04-11	34.700	35.000	34.050	34.750	30.730	7,116,956
2024-04-10	34.400	34.750	33.950	34.700	30.685	7,283,706
2024-04-09	34.750	35.000	33.500	34.050	30.111	8,503,598
2024-04-08	35.100	35.550	33.550	33.900	29.978	18,842,910
2024-04-05	35.700	35.900	34.600	35.600	31.481	5,329,697
2024-04-03	35.300	36.650	35.300	35.600	31.481	7,520,382
2024-04-02	36.600	37.000	35.850	36.200	32.012	16,145,160
2024-03-28	35.300	36.550	35.200	36.050	31.879	6,494,299
2024-03-27	35.450	36.100	34.950	35.300	31.216	6,704,430
2024-03-26	36.300	36.650	35.550	35.750	31.614	10,571,080
2024-03-25	36.000	36.500	35.450	35.800	31.658	7,467,413
2024-03-22	38.050	38.050	35.550	35.950	31.791	14,486,480
2024-03-21	37.350	38.450	37.250	38.150	33.736	15,342,310
2024-03-20	36.900	37.100	36.050	36.700	32.454	9,898,924
2024-03-19	38.250	38.450	37.100	37.200	32.896	21,348,939
2024-03-18	36.300	38.000	35.750	37.950	33.559	19,831,721
2024-03-15	36.400	36.500	35.450	36.300	32.100	21,777,539
2024-03-14	36.200	37.400	35.750	36.500	32.277	12,631,300
2024-03-13	36.150	36.950	35.650	36.250	32.056	18,592,301
2024-03-12	34.950	36.900	34.500	36.450	32.233	26,139,270
2024-03-11	33.300	34.800	33.300	34.300	30.332	9,269,714
2024-03-08	34.000	34.750	33.200	33.300	29.447	10,107,290
2024-03-07	34.200	34.650	33.500	34.100	30.155	11,900,060
2024-03-06	31.700	34.450	31.700	34.250	30.287	14,595,040
2024-03-05	32.700	32.750	31.650	32.300	28.563	10,845,730
2024-03-04	33.000	33.450	32.400	32.700	28.917	7,601,038
2024-03-01	33.200	34.050	32.800	33.400	29.536	12,372,970
2024-02-29	32.900	34.300	32.800	33.950	30.022	15,721,890
2024-02-28	34.150	34.800	33.150	33.250	29.403	13,926,550
2024-02-27	34.100	34.500	33.100	34.150	30.199	14,008,170
2024-02-26	34.300	35.200	34.100	34.450	30.464	12,645,240
2024-02-23	33.000	35.150	32.950	34.800	30.774	24,132,619
2024-02-22	31.850	33.550	31.700	33.400	29.536	23,567,670
2024-02-21	30.200	32.750	29.900	32.100	28.386	21,317,150
2024-02-20	30.150	30.500	29.600	30.450	26.927	6,859,275
2024-02-19	31.000	32.400	30.150	30.350	26.839	21,299,891
2024-02-16	28.850	31.850	28.750	31.650	27.988	12,617,620
2024-02-15	29.000	29.500	28.300	29.000	25.645	9,300,271

← NewerPage 11 of 21 · 1,233 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.