China Resources Beer Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	25.300	25.600	25.120	25.540	24.252	8,294,583
2026-04-27	26.060	26.160	25.300	25.340	24.062	9,268,629
2026-04-24	25.800	26.180	25.520	26.100	24.783	5,439,889
2026-04-23	25.860	26.000	25.660	25.860	24.556	3,640,681
2026-04-22	26.000	26.000	25.720	25.860	24.556	3,343,709
2026-04-21	25.980	26.100	25.820	25.920	24.613	5,301,486
2026-04-20	25.900	26.020	25.640	25.980	24.669	5,840,000
2026-04-17	26.500	26.500	25.900	26.040	24.726	5,072,492
2026-04-16	26.420	26.600	26.280	26.440	25.106	5,284,977
2026-04-15	26.600	26.740	26.180	26.280	24.954	7,664,060
2026-04-14	27.020	27.300	26.500	26.620	25.277	9,273,772
2026-04-13	27.200	27.220	26.560	26.740	25.391	5,794,194
2026-04-10	27.000	27.240	26.840	27.200	25.828	10,734,460
2026-04-09	27.020	27.240	26.840	27.000	25.638	10,198,830
2026-04-08	26.500	27.120	26.500	27.020	25.657	14,788,030
2026-04-02	26.000	26.220	25.740	26.220	24.897	7,962,995
2026-04-01	25.840	26.100	25.560	26.000	24.688	9,061,010
2026-03-31	25.760	26.260	25.500	25.640	24.347	17,781,811
2026-03-30	24.620	25.420	24.560	25.340	24.062	15,437,130
2026-03-27	24.740	25.220	24.700	24.880	23.625	9,806,752
2026-03-26	25.400	25.600	24.660	24.740	23.492	13,504,500
2026-03-25	26.240	26.480	25.100	25.380	24.100	21,377,801
2026-03-24	24.880	26.020	24.760	26.000	24.688	22,860,000
2026-03-23	24.820	24.820	23.660	24.020	22.808	15,624,550
2026-03-20	25.300	25.300	24.860	24.960	23.701	7,631,130
2026-03-19	25.460	25.460	24.880	24.920	23.663	8,650,931
2026-03-18	25.780	25.920	25.420	25.600	24.309	4,736,804
2026-03-17	25.560	26.120	25.520	25.820	24.518	7,013,998
2026-03-16	25.460	25.660	25.360	25.520	24.233	6,047,875
2026-03-13	25.800	25.840	25.440	25.460	24.176	9,091,827
2026-03-12	26.260	26.400	25.720	25.800	24.499	9,612,687
2026-03-11	26.600	27.340	26.220	26.460	25.125	9,551,061
2026-03-10	26.560	26.740	26.160	26.300	24.973	4,890,679
2026-03-09	26.220	26.440	25.920	26.220	24.897	11,250,470
2026-03-06	25.740	26.800	25.440	26.800	25.448	15,499,680
2026-03-05	26.480	26.560	25.600	25.740	24.442	12,986,340
2026-03-04	27.000	27.000	26.220	26.480	25.144	29,531,211
2026-03-03	27.500	27.500	26.840	27.000	25.638	14,686,310
2026-03-02	27.600	27.780	27.140	27.180	25.809	10,998,960
2026-02-27	27.600	27.720	27.140	27.600	26.208	15,817,450
2026-02-26	27.540	27.680	27.280	27.460	26.075	14,429,490
2026-02-25	27.280	27.860	27.240	27.540	26.151	9,063,961
2026-02-24	26.800	27.500	26.740	27.280	25.904	14,948,750
2026-02-23	26.000	26.800	26.000	26.740	25.391	7,512,352
2026-02-20	26.740	26.900	25.960	26.000	24.688	8,033,374
2026-02-16	26.720	26.720	26.120	26.560	25.220	5,697,000
2026-02-13	26.500	26.840	26.360	26.720	25.372	12,558,300
2026-02-12	27.220	27.220	26.600	26.620	25.277	9,652,003
2026-02-11	27.480	27.480	27.000	27.280	25.904	9,903,783
2026-02-10	27.400	27.540	27.080	27.320	25.942	9,746,257
2026-02-09	27.720	27.740	27.100	27.400	26.018	10,521,930
2026-02-06	27.520	27.760	27.100	27.220	25.847	14,290,070
2026-02-05	27.180	27.800	27.160	27.700	26.303	20,416,279
2026-02-04	26.960	27.360	26.800	27.160	25.790	12,733,630
2026-02-03	26.620	27.140	26.620	26.960	25.600	16,225,610
2026-02-02	26.240	26.700	26.140	26.440	25.106	12,885,710
2026-01-30	26.860	27.140	26.220	26.220	24.897	14,078,260
2026-01-29	25.600	26.760	25.420	26.760	25.410	30,817,711
2026-01-28	25.640	25.960	25.460	25.880	24.575	17,715,119
2026-01-27	25.700	25.740	25.400	25.580	24.290	8,259,491

← NewerPage 3 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.