China Resources Beer Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 23.600 | 24.250 | 23.400 | 24.250 | 22.250 | 14,452,680 |
| 2025-02-05 | 24.250 | 24.250 | 23.250 | 23.550 | 21.607 | 19,050,189 |
| 2025-02-04 | 24.150 | 24.750 | 23.650 | 24.250 | 22.250 | 12,483,630 |
| 2025-02-03 | 23.000 | 24.000 | 22.800 | 23.800 | 21.837 | 12,681,670 |
| 2025-01-28 | 23.600 | 23.700 | 23.250 | 23.450 | 21.516 | 4,575,429 |
| 2025-01-27 | 23.550 | 24.150 | 23.400 | 23.500 | 21.561 | 9,195,239 |
| 2025-01-24 | 23.200 | 23.950 | 23.100 | 23.350 | 21.424 | 8,876,425 |
| 2025-01-23 | 23.400 | 23.750 | 22.850 | 23.000 | 21.103 | 17,413,381 |
| 2025-01-22 | 23.800 | 24.050 | 23.100 | 23.400 | 21.470 | 8,215,746 |
| 2025-01-21 | 23.950 | 24.050 | 23.400 | 23.850 | 21.883 | 11,312,100 |
| 2025-01-20 | 24.000 | 24.450 | 23.700 | 23.750 | 21.791 | 14,682,500 |
| 2025-01-17 | 23.650 | 24.300 | 23.500 | 24.000 | 22.020 | 5,152,626 |
| 2025-01-16 | 23.800 | 24.050 | 23.400 | 23.650 | 21.699 | 4,331,130 |
| 2025-01-15 | 23.400 | 23.800 | 23.400 | 23.450 | 21.516 | 5,804,574 |
| 2025-01-14 | 23.050 | 24.000 | 22.900 | 23.600 | 21.653 | 14,296,270 |
| 2025-01-13 | 22.750 | 23.400 | 22.300 | 23.050 | 21.149 | 12,753,220 |
| 2025-01-10 | 23.550 | 23.650 | 22.700 | 22.750 | 20.873 | 7,548,150 |
| 2025-01-09 | 23.300 | 23.550 | 23.250 | 23.250 | 21.332 | 6,511,996 |
| 2025-01-08 | 23.050 | 23.400 | 22.950 | 23.150 | 21.240 | 13,011,330 |
| 2025-01-07 | 23.150 | 23.450 | 22.750 | 23.250 | 21.332 | 12,522,420 |
| 2025-01-06 | 24.050 | 24.300 | 23.000 | 23.150 | 21.240 | 15,907,040 |
| 2025-01-03 | 24.250 | 24.600 | 23.850 | 24.050 | 22.066 | 10,846,390 |
| 2025-01-02 | 25.100 | 25.200 | 24.200 | 24.250 | 22.250 | 9,790,864 |
| 2024-12-31 | 25.100 | 25.950 | 25.100 | 25.250 | 23.167 | 5,457,706 |
| 2024-12-30 | 25.250 | 25.650 | 24.850 | 25.300 | 23.213 | 10,747,510 |
| 2024-12-27 | 25.550 | 25.700 | 24.950 | 25.100 | 23.029 | 11,548,930 |
| 2024-12-24 | 25.700 | 25.850 | 25.450 | 25.700 | 23.580 | 3,043,864 |
| 2024-12-23 | 25.350 | 25.850 | 25.350 | 25.550 | 23.442 | 6,030,305 |
| 2024-12-20 | 25.000 | 25.850 | 24.950 | 25.450 | 23.351 | 10,960,100 |
| 2024-12-19 | 25.100 | 25.600 | 25.000 | 25.100 | 23.029 | 11,130,580 |
| 2024-12-18 | 25.550 | 25.800 | 25.300 | 25.500 | 23.396 | 11,572,570 |
| 2024-12-17 | 25.850 | 26.000 | 24.800 | 25.550 | 23.442 | 15,566,710 |
| 2024-12-16 | 26.350 | 26.850 | 25.800 | 25.900 | 23.763 | 9,817,040 |
| 2024-12-13 | 27.350 | 27.400 | 26.300 | 26.350 | 24.176 | 21,801,900 |
| 2024-12-12 | 26.650 | 28.700 | 26.250 | 27.850 | 25.553 | 29,088,439 |
| 2024-12-11 | 26.750 | 27.650 | 26.250 | 26.350 | 24.176 | 18,198,881 |
| 2024-12-10 | 29.500 | 29.650 | 26.700 | 26.700 | 24.497 | 30,779,369 |
| 2024-12-09 | 26.000 | 27.500 | 25.650 | 27.350 | 25.094 | 17,607,430 |
| 2024-12-06 | 25.750 | 26.500 | 25.550 | 26.250 | 24.085 | 8,347,811 |
| 2024-12-05 | 26.150 | 26.150 | 25.550 | 25.700 | 23.580 | 7,199,795 |
| 2024-12-04 | 26.650 | 26.800 | 26.150 | 26.250 | 24.085 | 5,959,813 |
| 2024-12-03 | 26.550 | 26.700 | 26.100 | 26.650 | 24.452 | 6,994,752 |
| 2024-12-02 | 25.800 | 26.950 | 25.700 | 26.550 | 24.360 | 6,590,123 |
| 2024-11-29 | 25.900 | 26.950 | 25.750 | 26.200 | 24.039 | 10,227,750 |
| 2024-11-28 | 26.850 | 26.850 | 25.700 | 25.700 | 23.580 | 6,189,653 |
| 2024-11-27 | 25.750 | 27.200 | 25.150 | 26.850 | 24.635 | 12,572,940 |
| 2024-11-26 | 25.500 | 26.200 | 25.500 | 25.750 | 23.626 | 5,055,742 |
| 2024-11-25 | 26.200 | 26.200 | 25.450 | 25.550 | 23.442 | 17,059,770 |
| 2024-11-22 | 26.750 | 27.150 | 25.800 | 26.000 | 23.855 | 6,883,188 |
| 2024-11-21 | 27.250 | 27.350 | 26.550 | 26.700 | 24.497 | 5,122,900 |
| 2024-11-20 | 27.100 | 27.600 | 26.950 | 27.250 | 25.002 | 5,239,157 |
| 2024-11-19 | 27.450 | 27.650 | 26.800 | 27.100 | 24.864 | 5,309,067 |
| 2024-11-18 | 27.500 | 27.750 | 26.550 | 26.850 | 24.635 | 9,940,721 |
| 2024-11-15 | 27.500 | 28.100 | 27.100 | 27.250 | 25.002 | 6,609,485 |
| 2024-11-14 | 27.900 | 28.500 | 27.150 | 27.250 | 25.002 | 8,539,062 |
| 2024-11-13 | 27.850 | 28.400 | 27.400 | 28.350 | 26.011 | 9,906,950 |
| 2024-11-12 | 29.500 | 30.300 | 27.700 | 27.850 | 25.553 | 16,835,301 |
| 2024-11-11 | 30.200 | 30.400 | 29.300 | 29.950 | 27.479 | 14,790,520 |
| 2024-11-08 | 32.800 | 32.900 | 30.700 | 31.400 | 28.810 | 13,315,360 |
| 2024-11-07 | 29.400 | 32.200 | 28.900 | 32.000 | 29.360 | 15,244,720 |
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.