China Resources Beer Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	30.100	30.250	29.050	29.500	27.066	7,695,391
2024-11-05	29.300	30.800	29.100	30.600	28.076	12,052,500
2024-11-04	29.350	29.750	29.100	29.300	26.883	6,132,063
2024-11-01	29.200	29.750	28.600	29.300	26.883	5,697,230
2024-10-31	29.450	29.850	28.800	28.850	26.470	8,027,480
2024-10-30	30.000	30.500	29.250	29.400	26.975	9,977,413
2024-10-29	30.900	31.300	29.800	30.000	27.525	11,455,880
2024-10-28	29.850	31.200	29.800	30.900	28.351	10,378,910
2024-10-25	29.100	30.250	29.100	30.000	27.525	6,093,349
2024-10-24	30.200	30.250	29.300	29.450	27.021	7,810,131
2024-10-23	30.350	30.900	29.600	30.700	28.167	9,769,982
2024-10-22	30.400	30.650	29.950	30.200	27.709	5,805,650
2024-10-21	30.950	31.350	30.200	30.200	27.709	10,188,740
2024-10-18	29.500	31.500	29.500	31.100	28.534	18,184,801
2024-10-17	30.000	31.250	29.050	29.200	26.791	20,464,131
2024-10-16	29.300	30.150	28.500	29.500	27.066	22,270,689
2024-10-15	34.100	34.150	29.300	29.450	27.021	42,550,578
2024-10-14	33.800	34.400	31.350	33.800	31.012	46,332,641
2024-10-10	31.750	34.500	30.750	33.900	31.103	41,623,809
2024-10-09	31.500	32.650	30.100	30.700	28.167	32,460,699
2024-10-08	34.900	34.900	30.000	30.850	28.305	43,249,328
2024-10-07	35.800	35.800	34.400	35.300	32.388	15,917,910
2024-10-04	34.700	35.300	34.000	35.150	32.250	14,677,560
2024-10-03	35.850	35.950	33.200	34.750	31.883	21,003,439
2024-10-02	34.100	36.000	34.100	35.850	32.893	34,542,020
2024-09-30	33.500	34.700	32.400	34.000	31.195	56,052,359
2024-09-27	33.300	34.700	30.900	32.300	29.635	68,835,914
2024-09-26	26.500	30.650	26.300	30.150	27.663	48,754,406
2024-09-25	27.150	27.300	25.950	26.050	23.901	29,789,010
2024-09-24	24.750	26.200	24.500	25.950	23.809	26,203,930
2024-09-23	24.050	24.550	23.700	24.050	22.066	10,489,450
2024-09-20	23.400	24.450	23.350	23.900	21.928	20,688,350
2024-09-19	21.900	23.550	21.900	23.350	21.424	29,164,330
2024-09-17	22.100	22.350	21.800	22.200	20.369	6,855,705
2024-09-16	22.150	22.350	21.600	22.100	20.277	5,435,500
2024-09-13	22.250	22.700	21.950	22.150	20.323	16,741,650
2024-09-12	22.800	23.200	22.000	22.100	20.277	15,775,270
2024-09-11	22.800	23.200	22.250	22.900	21.011	13,904,040
2024-09-10	23.100	23.450	22.850	22.950	21.057	12,387,680
2024-09-09	23.800	23.850	23.000	23.350	21.424	14,336,980
2024-09-05	23.700	24.000	23.300	23.900	21.928	8,236,215
2024-09-04	23.800	23.850	23.150	23.600	21.653	10,613,460
2024-09-03	23.400	24.250	23.200	23.900	21.928	9,828,455
2024-09-02	24.500	24.500	23.700	23.850	21.509	15,904,970
2024-08-30	23.900	25.000	23.350	24.250	21.870	17,266,010
2024-08-29	22.950	24.050	22.600	23.600	21.284	11,038,270
2024-08-28	23.500	23.550	22.550	22.850	20.607	9,371,486
2024-08-27	22.950	23.700	22.800	23.600	21.284	9,585,276
2024-08-26	22.500	23.250	22.500	23.050	20.788	14,983,640
2024-08-23	22.600	22.600	22.150	22.350	20.156	15,695,960
2024-08-22	23.100	23.200	22.200	22.600	20.382	17,998,449
2024-08-21	22.450	23.150	22.300	22.900	20.652	16,668,689
2024-08-20	24.150	24.300	22.350	22.650	20.427	22,773,971
2024-08-19	24.000	24.550	23.550	24.000	21.644	12,580,070
2024-08-16	23.350	24.150	23.350	23.900	21.554	10,493,900
2024-08-15	23.500	23.900	23.100	23.350	21.058	10,249,830
2024-08-14	23.400	23.600	23.150	23.500	21.193	8,220,550
2024-08-13	23.700	23.700	22.900	23.100	20.833	13,283,690
2024-08-12	24.300	24.300	23.500	23.700	21.374	7,130,332
2024-08-09	24.350	24.750	24.150	24.300	21.915	6,487,908

← NewerPage 9 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.