China Resources Beer Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	25.540	25.740	25.300	25.720	24.423	16,242,330
2026-01-23	25.780	25.880	25.520	25.600	24.309	13,393,570
2026-01-22	25.760	25.900	25.440	25.660	24.366	17,839,539
2026-01-21	25.760	26.040	25.640	25.780	24.480	12,942,540
2026-01-20	25.060	25.980	24.940	25.920	24.613	32,613,369
2026-01-19	25.100	25.240	24.780	25.100	23.834	27,637,600
2026-01-16	26.360	26.440	25.700	25.780	24.480	15,749,450
2026-01-15	25.960	26.640	25.960	26.260	24.935	11,625,430
2026-01-14	26.200	26.280	25.880	26.020	24.707	13,788,020
2026-01-13	26.600	26.880	26.100	26.240	24.916	12,153,120
2026-01-12	26.380	26.520	25.980	26.480	25.144	11,049,900
2026-01-09	26.900	27.000	26.220	26.380	25.049	10,858,370
2026-01-08	27.000	27.260	26.600	26.740	25.391	7,936,654
2026-01-07	27.020	27.400	26.940	27.160	25.790	10,216,700
2026-01-06	26.700	27.060	26.400	26.960	25.600	11,524,570
2026-01-05	26.640	26.920	26.240	26.400	25.068	9,660,086
2026-01-02	26.460	26.600	26.140	26.600	25.258	5,259,762
2025-12-31	26.480	26.480	26.220	26.220	24.897	3,283,837
2025-12-30	26.880	26.880	26.400	26.480	25.144	8,644,132
2025-12-29	27.500	27.500	26.720	26.720	25.372	5,620,132
2025-12-24	27.540	27.540	27.080	27.320	25.942	1,802,806
2025-12-23	27.160	27.360	27.100	27.200	25.828	3,698,881
2025-12-22	27.500	27.500	26.940	27.080	25.714	5,457,812
2025-12-19	27.100	27.500	27.020	27.380	25.999	6,466,891
2025-12-18	27.180	27.320	27.020	27.100	25.733	5,229,792
2025-12-17	26.860	27.520	26.840	27.200	25.828	7,886,361
2025-12-16	26.880	27.060	26.560	27.000	25.638	9,078,373
2025-12-15	26.940	26.980	26.540	26.720	25.372	7,730,297
2025-12-12	26.800	27.160	26.600	26.940	25.581	7,921,694
2025-12-11	26.660	26.720	26.340	26.500	25.163	6,479,552
2025-12-10	26.500	26.540	26.280	26.520	25.182	5,975,628
2025-12-09	26.700	26.900	26.380	26.440	25.106	10,459,440
2025-12-08	27.000	27.660	26.820	26.900	25.543	12,460,180
2025-12-05	27.400	27.420	27.140	27.140	25.771	8,218,047
2025-12-04	27.320	27.580	27.160	27.300	25.923	5,576,546
2025-12-03	28.040	28.040	27.220	27.320	25.942	7,263,246
2025-12-02	28.160	28.400	28.000	28.100	26.683	6,413,467
2025-12-01	28.000	28.560	28.000	28.120	26.702	5,612,469
2025-11-28	27.540	27.920	27.400	27.800	26.398	7,935,422
2025-11-27	27.060	27.820	27.060	27.480	26.094	6,414,251
2025-11-26	27.500	27.760	26.980	27.060	25.695	11,503,080
2025-11-25	28.100	28.220	27.340	27.520	26.132	6,700,964
2025-11-24	27.660	28.140	27.400	27.940	26.531	10,471,790
2025-11-21	27.940	28.060	27.440	27.520	26.132	6,858,677
2025-11-20	28.100	28.200	27.680	28.060	26.645	7,341,927
2025-11-19	27.960	28.140	27.640	27.940	26.531	5,330,217
2025-11-18	28.300	28.480	27.680	27.960	26.550	5,597,236
2025-11-17	28.600	28.600	28.040	28.360	26.929	9,595,058
2025-11-14	28.860	29.040	28.480	28.600	27.157	6,307,763
2025-11-13	28.720	29.100	28.600	29.040	27.575	10,971,750
2025-11-12	27.940	28.840	27.940	28.600	27.157	18,610,689
2025-11-11	27.900	28.060	27.660	27.960	26.550	6,444,048
2025-11-10	26.800	28.060	26.800	27.980	26.569	22,594,471
2025-11-07	26.300	27.100	26.300	26.700	25.353	10,832,790
2025-11-06	25.940	26.480	25.940	26.480	25.144	6,466,842
2025-11-05	25.760	25.960	25.460	25.920	24.613	7,803,134
2025-11-04	26.280	26.440	25.920	25.920	24.613	11,397,870
2025-11-03	26.720	26.820	26.260	26.360	25.030	10,105,090
2025-10-31	26.460	26.800	26.300	26.600	25.258	7,853,701
2025-10-30	27.440	27.460	26.340	26.460	25.125	14,427,210

← NewerPage 4 of 21 · 1,229 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.