China Resources Beer Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	26.250	26.450	25.700	25.800	24.060	9,180,993
2025-07-31	27.200	27.300	26.050	26.150	24.386	17,159,039
2025-07-30	26.650	27.700	26.350	27.250	25.412	16,072,430
2025-07-29	27.050	27.150	26.300	26.650	24.852	11,034,590
2025-07-28	27.200	27.300	26.900	27.100	25.272	9,119,802
2025-07-25	27.700	27.900	27.000	27.200	25.365	9,203,873
2025-07-24	27.650	27.900	27.450	27.600	25.738	11,512,700
2025-07-23	27.400	27.900	27.200	27.450	25.598	17,221,801
2025-07-22	26.950	27.350	26.550	27.250	25.412	18,566,561
2025-07-21	26.850	27.250	26.700	26.750	24.945	8,930,281
2025-07-18	27.400	27.450	26.600	26.750	24.945	9,271,162
2025-07-17	27.000	27.400	26.650	26.800	24.992	8,306,806
2025-07-16	26.750	27.150	26.350	27.000	25.179	9,883,065
2025-07-15	27.450	27.850	26.550	26.750	24.945	15,511,430
2025-07-14	26.800	27.500	26.750	27.400	25.552	12,219,540
2025-07-11	26.750	27.650	26.750	26.850	25.039	21,217,789
2025-07-10	26.450	26.800	25.950	26.700	24.899	13,946,640
2025-07-09	26.550	26.700	26.250	26.350	24.572	12,560,540
2025-07-08	26.300	26.700	26.100	26.550	24.759	12,426,730
2025-07-07	26.100	26.400	25.950	26.200	24.433	10,652,820
2025-07-04	26.300	26.300	25.900	26.100	24.339	10,673,830
2025-07-03	26.400	26.500	25.900	26.250	24.479	13,325,360
2025-07-02	25.300	26.300	25.200	26.050	24.293	31,014,189
2025-06-30	24.700	25.550	24.700	25.000	23.314	29,240,180
2025-06-27	24.850	24.900	24.650	24.750	23.080	11,197,110
2025-06-26	24.650	25.100	24.650	24.850	23.174	9,608,586
2025-06-25	24.750	25.000	24.500	24.750	23.080	11,135,210
2025-06-24	24.100	24.700	24.100	24.450	22.801	10,483,280
2025-06-23	23.900	24.050	23.700	23.950	22.334	8,756,988
2025-06-20	23.800	24.100	23.750	24.000	22.381	10,288,290
2025-06-19	24.100	24.200	23.700	23.800	22.194	11,671,000
2025-06-18	24.400	24.650	24.100	24.100	22.474	18,994,551
2025-06-17	24.800	24.800	24.400	24.450	22.801	10,293,530
2025-06-16	24.800	25.150	24.600	24.650	22.987	8,259,082
2025-06-13	24.700	24.950	24.500	24.900	23.220	14,156,730
2025-06-12	25.500	25.500	24.700	24.800	23.127	15,995,600
2025-06-11	25.450	25.900	25.450	25.500	23.780	10,967,010
2025-06-10	25.700	25.950	25.350	25.450	23.733	10,875,430
2025-06-09	26.300	26.350	25.600	25.650	23.920	12,730,260
2025-06-06	26.100	26.200	25.700	26.000	24.246	13,445,300
2025-06-05	25.800	26.350	25.750	26.000	24.246	22,785,660
2025-06-04	25.200	25.700	25.000	25.650	23.920	10,861,370
2025-06-03	25.000	25.350	25.000	25.200	23.500	11,205,540
2025-06-02	24.850	25.050	24.250	25.000	23.314	6,436,565
2025-05-30	25.600	25.600	25.000	25.050	23.360	12,807,870
2025-05-29	25.800	25.950	25.500	25.800	24.060	13,948,330
2025-05-28	25.850	26.250	25.650	25.900	24.153	17,312,789
2025-05-27	25.350	25.900	25.250	25.650	23.920	15,421,020
2025-05-26	25.000	25.250	24.800	25.100	23.407	10,236,050
2025-05-23	25.250	25.350	24.900	25.000	23.314	12,249,780
2025-05-22	25.600	25.650	24.750	24.950	23.267	20,989,141
2025-05-21	26.500	26.550	25.750	26.050	23.901	24,640,490
2025-05-20	26.250	26.650	26.050	26.350	24.176	11,992,220
2025-05-19	26.650	26.650	26.200	26.250	24.085	16,310,710
2025-05-16	27.000	27.100	26.550	26.700	24.497	9,218,854
2025-05-15	27.250	27.550	27.050	27.150	24.910	7,663,047
2025-05-14	27.000	27.250	26.700	27.200	24.956	11,684,830
2025-05-13	26.350	27.300	26.350	26.750	24.543	28,760,711
2025-05-12	27.550	28.200	27.200	28.050	25.736	13,884,800
2025-05-09	27.350	27.600	27.050	27.100	24.864	11,423,030

← NewerPage 6 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.