China Resources Beer Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	42.000	42.050	41.000	41.900	37.052	8,214,308
2023-11-14	41.000	41.250	40.550	40.600	35.903	3,224,144
2023-11-13	40.150	41.100	39.250	40.900	36.168	7,642,675
2023-11-10	40.600	40.700	39.650	39.750	35.151	7,755,763
2023-11-09	41.500	41.750	41.000	41.100	36.345	7,854,302
2023-11-08	41.800	42.450	41.400	41.800	36.964	4,443,096
2023-11-07	43.300	43.500	41.750	41.750	36.920	8,300,951
2023-11-06	41.500	43.900	41.400	43.700	38.644	10,750,350
2023-11-03	41.300	41.400	40.500	41.000	36.256	10,591,710
2023-11-02	41.750	42.100	39.850	40.700	35.991	6,446,740
2023-11-01	41.900	43.150	41.050	41.100	36.345	7,157,710
2023-10-31	43.000	43.000	41.200	41.400	36.610	4,469,189
2023-10-30	41.900	43.600	41.900	43.050	38.069	5,072,032
2023-10-27	41.200	42.900	40.700	42.500	37.583	5,893,787
2023-10-26	41.550	41.550	40.450	40.750	36.035	5,640,424
2023-10-25	42.000	43.250	41.350	41.650	36.831	5,099,183
2023-10-24	41.400	41.700	40.400	41.050	36.301	4,485,539
2023-10-20	42.000	42.400	41.400	41.500	36.699	3,937,340
2023-10-19	43.000	43.100	42.150	42.250	37.362	5,464,699
2023-10-18	43.850	44.200	42.650	43.950	38.865	5,830,468
2023-10-17	43.950	44.800	43.050	43.300	38.290	6,685,236
2023-10-16	44.000	44.300	43.000	43.150	38.158	5,812,469
2023-10-13	44.700	45.050	43.450	43.650	38.600	15,654,570
2023-10-12	44.050	45.300	44.050	45.150	39.926	13,665,340
2023-10-11	43.500	44.300	43.300	43.600	38.556	9,434,285
2023-10-10	42.800	44.650	42.800	43.400	38.379	9,346,799
2023-10-09	42.850	42.900	42.050	42.450	37.539	3,166,438
2023-10-06	42.500	43.650	42.500	42.950	37.981	5,623,557
2023-10-05	41.100	42.700	41.100	42.500	37.583	7,074,765
2023-10-04	40.950	41.600	40.250	41.500	36.699	4,180,860
2023-10-03	42.000	42.550	40.800	41.000	36.256	6,591,191
2023-09-29	42.400	43.550	42.000	42.950	37.981	4,833,059
2023-09-28	42.750	42.850	41.300	41.750	36.920	5,645,311
2023-09-27	41.900	43.050	41.850	42.550	37.627	5,944,769
2023-09-26	43.050	43.050	41.800	41.950	37.096	6,605,657
2023-09-25	44.050	44.050	43.100	43.100	38.113	4,768,000
2023-09-22	41.600	44.000	41.350	43.800	38.732	7,357,583
2023-09-21	42.300	42.300	40.200	41.750	36.920	11,332,640
2023-09-20	43.000	43.000	40.850	42.450	37.539	15,206,210
2023-09-19	44.150	44.200	43.050	43.350	38.335	5,196,181
2023-09-18	45.400	46.000	44.200	44.250	39.130	3,935,968
2023-09-15	44.700	45.500	44.150	45.250	40.015	4,960,158
2023-09-14	45.000	45.250	43.950	44.300	39.175	4,527,737
2023-09-13	45.100	45.550	44.450	44.650	39.484	2,747,733
2023-09-12	44.300	45.600	43.900	44.800	39.617	3,640,175
2023-09-11	44.300	45.000	44.000	44.850	39.661	6,375,373
2023-09-07	45.400	46.200	45.200	45.350	40.103	3,303,197
2023-09-06	47.000	47.000	45.350	45.950	40.634	5,074,415
2023-09-05	47.100	47.350	46.300	46.550	41.164	6,431,320
2023-09-04	46.300	47.850	46.300	47.150	41.695	7,367,787
2023-08-31	46.000	47.100	45.750	46.100	40.766	7,825,169
2023-08-30	46.900	47.650	46.050	46.400	41.032	7,689,919
2023-08-29	46.200	47.450	45.350	47.200	41.463	8,821,781
2023-08-28	48.600	48.600	46.100	46.250	40.629	7,010,328
2023-08-25	47.350	48.100	46.700	46.700	41.024	7,196,595
2023-08-24	46.550	48.250	46.100	47.900	42.078	8,009,102
2023-08-23	44.500	46.150	44.350	45.950	40.365	9,430,869
2023-08-22	44.550	45.650	43.750	44.650	39.223	12,620,950
2023-08-21	44.250	46.200	43.150	45.050	39.574	21,218,051
2023-08-18	46.450	47.500	45.200	46.000	40.409	12,694,870

← NewerPage 13 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.