Budweiser Brewing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 7.570 | 7.610 | 7.500 | 7.540 | 7.096 | 6,470,482 |
| 2026-04-24 | 7.570 | 7.570 | 7.470 | 7.550 | 7.106 | 6,977,484 |
| 2026-04-23 | 7.580 | 7.630 | 7.500 | 7.590 | 7.143 | 7,321,349 |
| 2026-04-22 | 7.590 | 7.600 | 7.510 | 7.570 | 7.125 | 5,826,876 |
| 2026-04-21 | 7.550 | 7.620 | 7.520 | 7.600 | 7.153 | 8,231,150 |
| 2026-04-20 | 7.460 | 7.520 | 7.400 | 7.510 | 7.068 | 8,380,623 |
| 2026-04-17 | 7.480 | 7.480 | 7.330 | 7.400 | 6.965 | 12,030,220 |
| 2026-04-16 | 7.530 | 7.540 | 7.410 | 7.480 | 7.040 | 10,784,500 |
| 2026-04-15 | 7.570 | 7.590 | 7.500 | 7.530 | 7.087 | 7,214,551 |
| 2026-04-14 | 7.650 | 7.700 | 7.520 | 7.530 | 7.087 | 5,685,675 |
| 2026-04-13 | 7.720 | 7.720 | 7.610 | 7.650 | 7.200 | 5,099,236 |
| 2026-04-10 | 7.690 | 7.740 | 7.630 | 7.720 | 7.266 | 9,282,123 |
| 2026-04-09 | 7.860 | 7.860 | 7.650 | 7.670 | 7.219 | 13,115,480 |
| 2026-04-08 | 7.640 | 7.890 | 7.580 | 7.870 | 7.407 | 39,772,859 |
| 2026-04-02 | 7.330 | 7.550 | 7.290 | 7.550 | 7.106 | 20,289,359 |
| 2026-04-01 | 7.300 | 7.360 | 7.210 | 7.340 | 6.908 | 10,753,920 |
| 2026-03-31 | 7.150 | 7.260 | 7.150 | 7.200 | 6.776 | 10,649,000 |
| 2026-03-30 | 7.140 | 7.200 | 7.070 | 7.140 | 6.720 | 7,708,247 |
| 2026-03-27 | 7.110 | 7.210 | 7.060 | 7.140 | 6.720 | 10,697,960 |
| 2026-03-26 | 7.150 | 7.170 | 7.060 | 7.110 | 6.692 | 9,042,513 |
| 2026-03-25 | 7.160 | 7.220 | 7.080 | 7.150 | 6.729 | 9,465,360 |
| 2026-03-24 | 7.100 | 7.150 | 6.980 | 7.120 | 6.701 | 15,617,220 |
| 2026-03-23 | 7.100 | 7.200 | 6.950 | 7.050 | 6.635 | 29,090,891 |
| 2026-03-20 | 7.130 | 7.330 | 7.100 | 7.320 | 6.889 | 73,449,766 |
| 2026-03-19 | 7.280 | 7.280 | 7.120 | 7.150 | 6.729 | 15,703,680 |
| 2026-03-18 | 7.410 | 7.410 | 7.290 | 7.320 | 6.889 | 11,857,970 |
| 2026-03-17 | 7.370 | 7.530 | 7.370 | 7.380 | 6.946 | 10,916,410 |
| 2026-03-16 | 7.550 | 7.550 | 7.310 | 7.340 | 6.908 | 24,205,930 |
| 2026-03-13 | 7.560 | 7.560 | 7.460 | 7.490 | 7.049 | 10,422,050 |
| 2026-03-12 | 7.690 | 7.700 | 7.520 | 7.560 | 7.115 | 12,212,300 |
| 2026-03-11 | 7.730 | 7.810 | 7.720 | 7.720 | 7.266 | 9,213,094 |
| 2026-03-10 | 7.670 | 7.750 | 7.670 | 7.710 | 7.256 | 7,434,046 |
| 2026-03-09 | 7.700 | 7.700 | 7.520 | 7.630 | 7.181 | 11,479,830 |
| 2026-03-06 | 7.480 | 7.720 | 7.460 | 7.710 | 7.256 | 19,246,590 |
| 2026-03-05 | 7.520 | 7.580 | 7.430 | 7.480 | 7.040 | 13,439,530 |
| 2026-03-04 | 7.640 | 7.640 | 7.410 | 7.470 | 7.030 | 18,371,910 |
| 2026-03-03 | 7.730 | 7.750 | 7.620 | 7.640 | 7.190 | 12,776,900 |
| 2026-03-02 | 7.750 | 7.830 | 7.660 | 7.670 | 7.219 | 14,771,420 |
| 2026-02-27 | 7.900 | 7.900 | 7.750 | 7.790 | 7.332 | 17,001,990 |
| 2026-02-26 | 7.980 | 8.060 | 7.880 | 7.900 | 7.435 | 9,858,749 |
| 2026-02-25 | 7.900 | 8.080 | 7.890 | 7.960 | 7.492 | 15,643,780 |
| 2026-02-24 | 7.830 | 7.950 | 7.790 | 7.880 | 7.416 | 22,573,391 |
| 2026-02-23 | 7.780 | 7.880 | 7.780 | 7.830 | 7.369 | 10,851,230 |
| 2026-02-20 | 7.880 | 7.960 | 7.730 | 7.740 | 7.285 | 8,943,529 |
| 2026-02-16 | 7.940 | 7.940 | 7.840 | 7.900 | 7.435 | 6,544,000 |
| 2026-02-13 | 7.830 | 7.970 | 7.760 | 7.940 | 7.473 | 19,697,900 |
| 2026-02-12 | 8.090 | 8.090 | 7.750 | 7.830 | 7.369 | 31,189,539 |
| 2026-02-11 | 8.220 | 8.280 | 8.140 | 8.260 | 7.774 | 9,715,554 |
| 2026-02-10 | 8.120 | 8.220 | 8.060 | 8.220 | 7.736 | 8,362,334 |
| 2026-02-09 | 8.230 | 8.300 | 8.070 | 8.100 | 7.623 | 14,801,800 |
| 2026-02-06 | 8.150 | 8.210 | 8.070 | 8.200 | 7.718 | 11,792,940 |
| 2026-02-05 | 7.960 | 8.200 | 7.860 | 8.150 | 7.670 | 26,752,801 |
| 2026-02-04 | 7.850 | 8.070 | 7.840 | 7.960 | 7.492 | 16,201,130 |
| 2026-02-03 | 7.840 | 7.870 | 7.730 | 7.810 | 7.350 | 8,965,522 |
| 2026-02-02 | 7.700 | 7.800 | 7.630 | 7.750 | 7.294 | 8,955,500 |
| 2026-01-30 | 7.880 | 7.970 | 7.700 | 7.700 | 7.247 | 9,635,700 |
| 2026-01-29 | 7.700 | 7.950 | 7.620 | 7.940 | 7.473 | 21,344,561 |
| 2026-01-28 | 7.690 | 7.710 | 7.620 | 7.700 | 7.247 | 10,235,420 |
| 2026-01-27 | 7.690 | 7.730 | 7.650 | 7.690 | 7.238 | 4,643,679 |
| 2026-01-26 | 7.680 | 7.710 | 7.610 | 7.690 | 7.238 | 6,268,588 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 0.4425 HKD |
| 2025-05-21 | 0.4396 HKD |
| 2024-05-22 | 0.4128 HKD |
| 2023-05-15 | 0.2961 HKD |
| 2022-05-16 | 0.2368 HKD |
| 2021-05-17 | 0.2196 HKD |
| 2020-05-19 | 0.2039 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.