China Resources Beer Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	27.620	27.660	27.100	27.160	25.790	8,098,653
2025-10-27	27.220	27.680	27.120	27.500	26.113	10,795,890
2025-10-24	27.260	27.320	26.980	27.000	25.638	9,459,579
2025-10-23	26.600	27.140	26.500	27.000	25.638	7,263,467
2025-10-22	26.660	26.840	26.320	26.600	25.258	9,515,487
2025-10-21	26.780	27.400	26.720	26.840	25.486	14,078,050
2025-10-20	26.600	26.700	26.140	26.680	25.334	9,474,772
2025-10-17	26.600	26.840	25.840	26.000	24.688	15,262,620
2025-10-16	26.320	26.740	26.260	26.480	25.144	11,132,170
2025-10-15	26.360	26.560	26.080	26.440	25.106	8,644,176
2025-10-14	26.800	26.800	25.960	26.020	24.707	12,936,910
2025-10-13	27.120	27.120	26.140	26.960	25.600	24,787,840
2025-10-10	27.340	28.060	27.120	27.680	26.284	15,256,010
2025-10-09	26.840	27.560	26.840	27.300	25.923	16,472,471
2025-10-08	26.980	27.040	26.500	26.720	25.372	5,482,697
2025-10-06	27.220	27.220	26.800	26.840	25.486	4,124,549
2025-10-03	27.460	27.520	26.980	27.200	25.828	5,718,845
2025-10-02	27.440	27.640	27.340	27.460	26.075	8,362,553
2025-09-30	26.800	27.480	26.740	27.440	26.056	15,088,870
2025-09-29	26.480	26.840	25.800	26.700	25.353	14,465,270
2025-09-26	26.100	26.600	25.920	26.380	25.049	16,886,070
2025-09-25	26.600	26.740	26.320	26.380	25.049	11,136,630
2025-09-24	26.600	26.720	26.220	26.640	25.296	18,676,600
2025-09-23	27.400	27.720	26.660	26.740	25.391	14,083,010
2025-09-22	27.780	27.900	27.120	27.600	26.208	11,918,050
2025-09-19	27.520	27.760	27.240	27.660	26.265	7,288,197
2025-09-18	27.940	28.080	27.320	27.540	26.151	8,990,076
2025-09-17	27.700	28.020	27.520	27.920	26.512	9,287,956
2025-09-16	28.000	28.200	27.800	27.900	26.493	5,717,257
2025-09-15	28.760	28.860	27.660	27.920	26.512	12,181,080
2025-09-12	28.860	29.400	28.320	28.680	27.233	12,235,810
2025-09-11	28.300	28.500	27.820	28.340	26.910	10,622,630
2025-09-10	27.900	28.520	27.820	28.340	26.910	15,146,020
2025-09-09	27.820	27.880	27.400	27.800	26.398	8,853,678
2025-09-08	27.300	27.800	27.260	27.680	26.284	9,038,909
2025-09-05	27.140	27.560	27.100	27.280	25.904	11,160,960
2025-09-04	27.000	27.160	26.800	27.140	25.771	8,614,088
2025-09-03	28.500	28.960	26.780	26.880	25.524	18,484,449
2025-09-02	27.900	28.260	27.780	27.840	26.436	6,231,271
2025-09-01	28.300	28.500	28.160	28.460	26.540	11,956,780
2025-08-29	27.720	28.200	27.720	27.980	26.092	13,700,550
2025-08-28	27.780	27.940	27.380	27.660	25.794	14,961,500
2025-08-27	28.500	28.500	27.660	27.780	25.906	17,916,609
2025-08-26	28.540	28.800	28.140	28.460	26.540	20,324,410
2025-08-25	28.980	29.200	28.500	28.580	26.652	14,306,530
2025-08-22	28.740	29.200	28.220	28.520	26.596	14,793,760
2025-08-21	28.060	28.980	27.520	28.340	26.428	25,060,850
2025-08-20	28.400	28.940	27.820	27.960	26.074	34,912,449
2025-08-19	26.660	28.660	26.500	28.280	26.372	39,829,680
2025-08-18	26.600	26.940	26.560	26.620	24.824	8,392,154
2025-08-15	27.020	27.200	26.520	26.760	24.955	7,309,316
2025-08-14	27.340	27.700	27.120	27.340	25.496	8,840,054
2025-08-13	27.380	27.420	26.720	27.340	25.496	11,225,000
2025-08-12	26.580	27.340	26.480	27.000	25.179	10,935,520
2025-08-11	26.040	26.580	26.040	26.440	24.656	7,199,773
2025-08-08	26.180	26.180	25.920	26.040	24.283	3,385,383
2025-08-07	25.340	26.260	25.180	26.060	24.302	13,469,310
2025-08-06	25.340	25.480	25.040	25.260	23.556	8,798,802
2025-08-05	25.460	25.740	25.100	25.260	23.556	8,808,837
2025-08-04	25.720	25.780	25.320	25.540	23.817	7,682,676

← NewerPage 5 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.