China Resources Beer Holdings Co Ltd historical data
| 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 |
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.