China Resources Beer Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	27.550	27.650	27.250	27.300	25.048	9,628,876
2025-05-07	28.250	28.400	27.500	27.500	25.231	13,081,200
2025-05-06	28.250	28.300	27.400	27.550	25.277	17,869,811
2025-05-02	27.800	28.200	27.400	27.950	25.644	6,546,300
2025-04-30	27.150	27.500	27.100	27.400	25.140	10,438,650
2025-04-29	27.450	27.450	26.900	27.100	24.864	15,491,290
2025-04-28	27.750	27.750	26.850	27.350	25.094	14,094,470
2025-04-25	28.000	28.250	27.250	27.500	25.231	24,892,750
2025-04-24	28.150	28.350	27.350	27.650	25.369	15,160,290
2025-04-23	28.700	28.750	27.950	28.050	25.736	17,757,150
2025-04-22	27.900	28.400	27.000	28.300	25.965	24,468,250
2025-04-17	26.750	27.950	26.550	27.900	25.598	21,215,561
2025-04-16	27.500	27.500	26.050	26.800	24.589	26,346,141
2025-04-15	27.600	28.100	27.300	27.500	25.231	23,686,420
2025-04-14	28.550	28.750	27.400	27.650	25.369	28,714,289
2025-04-11	27.300	28.850	27.050	28.550	26.195	30,940,189
2025-04-10	27.350	27.850	26.500	27.350	25.094	28,978,740
2025-04-09	25.700	28.000	24.750	27.450	25.186	46,422,961
2025-04-08	24.900	26.350	24.900	25.800	23.672	51,440,359
2025-04-07	27.400	27.900	24.500	24.650	22.617	57,052,922
2025-04-03	28.500	29.050	28.050	29.000	26.608	15,744,680
2025-04-02	28.500	29.250	28.100	28.700	26.332	12,473,950
2025-04-01	27.900	28.450	27.850	28.300	25.965	12,094,460
2025-03-31	27.700	28.300	27.500	28.100	25.782	14,856,370
2025-03-28	29.200	29.500	28.100	28.400	26.057	12,234,290
2025-03-27	28.150	29.100	27.950	29.000	26.608	15,347,160
2025-03-26	28.400	28.500	27.950	28.250	25.920	8,520,495
2025-03-25	28.250	28.650	28.000	28.100	25.782	14,790,020
2025-03-24	28.400	28.750	27.950	28.650	26.287	16,130,540
2025-03-21	28.650	29.250	28.100	28.400	26.057	27,874,029
2025-03-20	30.000	30.100	28.650	28.850	26.470	26,163,529
2025-03-19	29.900	31.050	28.700	30.050	27.571	72,220,875
2025-03-18	27.850	28.650	27.350	28.500	26.149	39,995,379
2025-03-17	27.900	28.600	27.100	27.300	25.048	39,997,449
2025-03-14	26.000	27.200	25.700	27.050	24.819	38,627,559
2025-03-13	26.350	26.350	25.150	25.650	23.534	32,941,961
2025-03-12	27.250	27.350	26.100	26.350	24.176	19,122,740
2025-03-11	25.950	27.250	25.400	27.200	24.956	28,618,490
2025-03-10	26.950	27.100	26.100	26.200	24.039	22,640,939
2025-03-07	26.000	27.700	25.750	26.800	24.589	40,995,039
2025-03-06	25.850	26.450	25.350	26.150	23.993	39,027,539
2025-03-05	25.650	25.950	25.050	25.350	23.259	21,582,350
2025-03-04	24.150	25.650	23.900	25.400	23.305	27,712,740
2025-03-03	24.900	25.450	24.000	24.300	22.295	45,702,180
2025-02-28	26.250	26.850	24.600	24.900	22.846	69,169,250
2025-02-27	25.000	26.300	24.850	26.250	24.085	48,163,020
2025-02-26	24.800	25.600	24.650	25.150	23.075	40,228,031
2025-02-25	25.000	25.050	24.200	24.400	22.387	29,210,760
2025-02-24	24.450	25.600	24.050	25.450	23.351	28,314,119
2025-02-21	25.200	25.250	24.200	24.450	22.433	17,847,600
2025-02-20	25.050	25.200	24.650	24.650	22.617	17,331,600
2025-02-19	24.600	25.350	24.600	25.200	23.121	18,288,410
2025-02-18	25.600	25.600	24.600	24.950	22.892	27,113,840
2025-02-17	26.450	26.550	25.000	25.600	23.488	34,987,719
2025-02-14	25.400	26.500	25.300	26.450	24.268	37,539,047
2025-02-13	24.500	26.350	24.150	25.000	22.938	33,734,566
2025-02-12	24.450	24.600	23.900	24.400	22.387	17,009,910
2025-02-11	24.250	24.500	23.650	23.700	21.745	17,378,539
2025-02-10	24.700	24.950	24.150	24.250	22.250	16,055,160
2025-02-07	24.350	24.900	24.200	24.600	22.571	25,121,211

← NewerPage 7 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.