China Resources Beer Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	19.740	19.980	19.410	19.470	19.470	10,607,656
2026-10-16	19.800	20.100	19.730	19.830	19.830	11,191,594
2026-10-15	19.340	19.710	19.240	19.590	19.590	7,743,401
2026-10-14	19.220	19.720	19.220	19.390	19.390	9,725,754
2026-10-13	19.030	19.450	18.830	19.410	19.410	10,485,547
2026-10-12	19.100	19.470	19.010	19.110	19.110	6,724,229
2026-10-09	18.960	19.150	18.850	19.130	19.130	9,827,558
2026-10-08	18.540	18.970	18.500	18.870	18.870	8,285,796
2026-10-07	18.760	18.790	18.500	18.570	18.570	2,401,500
2026-10-06	18.720	18.900	18.590	18.630	18.630	4,533,722
2026-10-05	18.550	18.630	18.250	18.550	18.550	2,939,601
2026-10-02	18.710	18.710	18.330	18.460	18.460	6,444,252
2026-09-30	18.850	18.950	18.450	18.780	18.780	14,072,453
2026-09-29	18.940	18.950	18.710	18.850	18.850	11,348,000
2026-09-28	18.280	18.910	18.280	18.870	18.870	8,104,342
2026-09-25	18.900	18.900	18.240	18.400	18.400	3,505,524
2026-09-24	18.560	18.790	18.470	18.710	18.710	7,101,779
2026-09-23	18.240	18.650	18.240	18.610	18.610	7,159,083
2026-09-22	18.630	18.650	18.170	18.350	18.350	9,955,778
2026-09-21	18.280	18.540	18.010	18.470	18.470	9,987,339
2026-09-18	18.200	18.380	18.120	18.220	18.220	12,107,366
2026-09-17	18.000	18.180	17.910	18.170	18.170	9,091,827
2026-09-16	18.500	18.500	17.990	18.170	18.170	9,539,669
2026-09-15	18.440	18.510	18.140	18.230	18.230	7,132,718
2026-09-14	18.000	18.330	17.870	18.300	18.300	20,130,855
2026-09-11	18.620	18.670	18.330	18.340	18.340	10,801,469
2026-09-10	18.880	19.070	18.680	18.680	18.680	23,816,992
2026-09-09	19.280	19.280	18.910	19.020	19.020	16,893,172
2026-09-08	18.900	19.330	18.750	19.310	19.310	13,872,000
2026-09-07	18.850	19.000	18.640	18.900	18.900	16,284,243
2026-09-04	18.780	19.130	18.740	18.880	18.880	14,861,408
2026-09-03	18.580	18.820	18.520	18.680	18.680	11,173,821
2026-09-02	18.640	18.680	18.400	18.610	18.610	10,550,083
2026-09-01	18.830	18.840	18.650	18.690	18.690	15,650,922
2026-08-31	19.830	19.860	19.300	19.320	18.804	24,132,600
2026-08-28	19.620	19.930	19.600	19.830	19.300	9,009,630
2026-08-27	20.400	20.440	19.700	19.770	19.242	28,916,283
2026-08-26	20.880	21.060	20.380	20.420	19.875	21,133,967
2026-08-25	21.200	21.320	20.800	20.880	20.322	15,753,610
2026-08-24	21.160	21.160	20.720	21.020	20.459	11,894,138
2026-08-21	20.940	21.140	20.580	21.120	20.556	24,852,053
2026-08-20	21.500	21.600	20.540	20.540	19.991	23,757,730
2026-08-19	22.020	22.280	20.880	21.060	20.498	20,267,170
2026-08-18	22.200	22.240	21.900	22.160	21.568	7,367,921
2026-08-17	22.420	22.560	22.160	22.160	21.568	4,510,203
2026-08-14	22.140	22.420	22.100	22.280	21.685	3,991,313
2026-08-13	22.480	22.500	22.120	22.280	21.685	6,173,774
2026-08-12	22.200	22.620	22.000	22.500	21.899	6,512,802
2026-08-11	22.540	22.740	22.160	22.160	21.568	4,521,833
2026-08-10	22.360	22.820	22.260	22.540	21.938	10,349,242
2026-08-07	22.160	22.500	21.960	22.360	21.763	10,980,733
2026-08-06	22.780	22.800	21.820	22.060	21.471	14,763,842
2026-08-05	22.920	23.000	22.440	22.640	22.035	11,256,938
2026-08-04	23.400	23.500	22.840	23.000	22.386	9,200,109
2026-08-03	23.700	23.780	23.220	23.440	22.814	8,052,430
2026-07-31	24.380	24.420	23.400	23.660	23.028	15,541,329
2026-07-30	24.520	25.000	24.400	24.540	23.885	11,211,633
2026-07-29	23.640	24.560	23.640	24.540	23.885	11,468,853
2026-07-28	23.580	23.720	23.200	23.700	23.067	9,272,650
2026-07-27	23.680	23.680	22.960	23.060	22.444	11,742,117

Page 1 of 5 · 246 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.