China Resources Beer Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 23.600 | 23.800 | 23.480 | 23.640 | 23.009 | 5,630,375 |
| 2026-07-23 | 23.900 | 24.040 | 23.580 | 23.920 | 23.281 | 10,327,871 |
| 2026-07-22 | 23.900 | 24.100 | 23.340 | 24.040 | 23.398 | 15,531,879 |
| 2026-07-21 | 24.080 | 24.360 | 23.740 | 23.880 | 23.242 | 14,703,511 |
| 2026-07-20 | 24.180 | 24.200 | 23.780 | 24.080 | 23.437 | 10,002,686 |
| 2026-07-17 | 24.000 | 24.340 | 23.440 | 23.700 | 23.067 | 22,309,943 |
| 2026-07-16 | 23.260 | 23.880 | 23.180 | 23.740 | 23.106 | 8,466,043 |
| 2026-07-15 | 23.160 | 23.260 | 22.780 | 23.060 | 22.444 | 4,714,016 |
| 2026-07-14 | 23.020 | 23.080 | 22.460 | 22.940 | 22.327 | 5,362,931 |
| 2026-07-13 | 22.440 | 23.000 | 22.200 | 22.920 | 22.308 | 9,882,881 |
| 2026-07-10 | 22.420 | 22.720 | 22.120 | 22.200 | 21.607 | 8,084,573 |
| 2026-07-09 | 22.300 | 22.440 | 22.060 | 22.180 | 21.588 | 9,213,928 |
| 2026-07-08 | 22.100 | 22.480 | 22.080 | 22.440 | 21.841 | 8,124,010 |
| 2026-07-07 | 22.760 | 22.760 | 22.120 | 22.160 | 21.568 | 8,982,643 |
| 2026-07-06 | 22.280 | 22.860 | 22.000 | 22.760 | 22.152 | 9,722,547 |
| 2026-07-03 | 21.600 | 22.220 | 21.600 | 22.120 | 21.529 | 5,351,278 |
| 2026-07-02 | 21.280 | 21.680 | 21.180 | 21.580 | 21.004 | 11,043,322 |
| 2026-06-30 | 21.840 | 22.040 | 21.060 | 21.280 | 20.712 | 8,346,026 |
| 2026-06-29 | 21.500 | 22.220 | 21.200 | 21.940 | 21.354 | 6,671,951 |
| 2026-06-26 | 21.560 | 21.700 | 20.920 | 21.400 | 20.828 | 10,690,600 |
| 2026-06-25 | 21.480 | 21.840 | 21.260 | 21.720 | 21.140 | 8,109,327 |
| 2026-06-24 | 21.640 | 21.900 | 21.380 | 21.480 | 20.906 | 7,065,222 |
| 2026-06-23 | 21.400 | 21.800 | 21.240 | 21.580 | 21.004 | 13,544,500 |
| 2026-06-22 | 21.680 | 21.720 | 21.020 | 21.460 | 20.887 | 11,293,981 |
| 2026-06-18 | 21.900 | 22.000 | 21.580 | 21.860 | 21.276 | 18,694,561 |
| 2026-06-17 | 22.800 | 22.800 | 22.040 | 22.120 | 21.529 | 10,076,290 |
| 2026-06-16 | 23.620 | 23.760 | 22.320 | 22.620 | 22.016 | 15,280,890 |
| 2026-06-15 | 23.900 | 24.140 | 23.660 | 23.700 | 23.067 | 4,639,546 |
| 2026-06-12 | 23.620 | 23.900 | 23.440 | 23.800 | 23.164 | 12,381,710 |
| 2026-06-11 | 23.480 | 23.880 | 23.240 | 23.480 | 22.853 | 12,680,480 |
| 2026-06-10 | 23.360 | 23.460 | 23.100 | 23.380 | 22.756 | 11,304,200 |
| 2026-06-09 | 23.640 | 23.640 | 23.140 | 23.320 | 22.697 | 9,476,581 |
| 2026-06-08 | 23.640 | 23.880 | 23.220 | 23.640 | 23.009 | 14,667,811 |
| 2026-06-05 | 24.000 | 24.080 | 23.560 | 23.640 | 23.009 | 8,857,226 |
| 2026-06-04 | 23.900 | 24.060 | 23.600 | 23.900 | 23.262 | 9,957,457 |
| 2026-06-03 | 24.040 | 24.320 | 23.900 | 24.060 | 23.417 | 12,128,520 |
| 2026-06-02 | 24.280 | 24.580 | 24.100 | 24.140 | 23.495 | 11,012,010 |
| 2026-06-01 | 24.080 | 24.660 | 23.520 | 24.540 | 23.885 | 11,104,040 |
| 2026-05-29 | 24.020 | 24.500 | 23.680 | 24.200 | 23.554 | 14,278,660 |
| 2026-05-28 | 24.140 | 24.280 | 23.740 | 24.000 | 23.359 | 12,465,910 |
| 2026-05-27 | 25.060 | 25.100 | 23.820 | 24.020 | 23.379 | 20,483,160 |
| 2026-05-26 | 25.200 | 25.420 | 24.940 | 25.060 | 24.391 | 6,320,535 |
| 2026-05-22 | 26.160 | 26.160 | 25.160 | 25.320 | 24.644 | 9,760,644 |
| 2026-05-21 | 26.300 | 26.620 | 26.100 | 26.160 | 24.840 | 4,445,023 |
| 2026-05-20 | 25.960 | 26.780 | 25.900 | 26.500 | 25.163 | 10,369,310 |
| 2026-05-19 | 26.120 | 26.220 | 25.660 | 25.960 | 24.650 | 9,967,076 |
| 2026-05-18 | 26.760 | 26.800 | 26.060 | 26.180 | 24.859 | 5,462,248 |
| 2026-05-15 | 27.200 | 27.240 | 26.540 | 26.680 | 25.334 | 4,585,490 |
| 2026-05-14 | 27.240 | 27.380 | 26.860 | 27.140 | 25.771 | 6,855,775 |
| 2026-05-13 | 27.320 | 27.320 | 26.840 | 27.100 | 25.733 | 8,338,152 |
| 2026-05-12 | 27.020 | 27.420 | 26.840 | 27.320 | 25.942 | 8,464,838 |
| 2026-05-11 | 26.480 | 27.020 | 26.220 | 27.020 | 25.657 | 9,512,386 |
| 2026-05-08 | 25.860 | 26.720 | 25.860 | 26.560 | 25.220 | 7,242,022 |
| 2026-05-07 | 26.100 | 26.460 | 26.100 | 26.160 | 24.840 | 6,065,624 |
| 2026-05-06 | 26.700 | 26.960 | 25.860 | 26.060 | 24.745 | 8,233,214 |
| 2026-05-05 | 26.920 | 26.920 | 26.260 | 26.640 | 25.296 | 10,222,810 |
| 2026-05-04 | 27.000 | 27.380 | 26.760 | 26.920 | 25.562 | 8,669,501 |
| 2026-04-30 | 26.160 | 26.960 | 26.060 | 26.840 | 25.486 | 24,196,020 |
| 2026-04-29 | 25.760 | 26.240 | 25.520 | 26.180 | 24.859 | 9,319,095 |
| 2026-04-28 | 25.300 | 25.600 | 25.120 | 25.540 | 24.252 | 8,294,583 |
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.