Budweiser Brewing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 7.720 | 7.760 | 7.650 | 7.680 | 7.228 | 9,396,800 |
| 2026-01-22 | 7.630 | 7.740 | 7.620 | 7.720 | 7.266 | 10,780,600 |
| 2026-01-21 | 7.680 | 7.680 | 7.520 | 7.620 | 7.172 | 22,346,391 |
| 2026-01-20 | 7.620 | 7.720 | 7.600 | 7.680 | 7.228 | 13,756,580 |
| 2026-01-19 | 7.650 | 7.690 | 7.600 | 7.600 | 7.153 | 15,191,700 |
| 2026-01-16 | 7.750 | 7.780 | 7.600 | 7.650 | 7.200 | 13,484,960 |
| 2026-01-15 | 7.740 | 7.790 | 7.690 | 7.720 | 7.266 | 7,591,899 |
| 2026-01-14 | 7.770 | 7.780 | 7.660 | 7.700 | 7.247 | 10,763,160 |
| 2026-01-13 | 7.830 | 7.900 | 7.720 | 7.770 | 7.313 | 17,988,369 |
| 2026-01-12 | 7.810 | 7.870 | 7.740 | 7.850 | 7.388 | 15,205,890 |
| 2026-01-09 | 7.810 | 7.870 | 7.760 | 7.780 | 7.322 | 8,751,990 |
| 2026-01-08 | 7.910 | 7.950 | 7.770 | 7.800 | 7.341 | 11,527,410 |
| 2026-01-07 | 7.840 | 7.990 | 7.820 | 7.990 | 7.520 | 17,986,260 |
| 2026-01-06 | 7.860 | 7.930 | 7.810 | 7.840 | 7.379 | 12,516,350 |
| 2026-01-05 | 7.770 | 7.870 | 7.690 | 7.860 | 7.398 | 17,715,100 |
| 2026-01-02 | 7.590 | 7.790 | 7.590 | 7.770 | 7.313 | 18,884,631 |
| 2025-12-31 | 7.640 | 7.690 | 7.580 | 7.590 | 7.143 | 5,446,255 |
| 2025-12-30 | 7.770 | 7.790 | 7.610 | 7.640 | 7.190 | 16,467,330 |
| 2025-12-29 | 7.850 | 7.940 | 7.760 | 7.770 | 7.313 | 7,800,983 |
| 2025-12-24 | 7.850 | 7.920 | 7.810 | 7.830 | 7.369 | 3,260,022 |
| 2025-12-23 | 7.830 | 7.920 | 7.810 | 7.870 | 7.407 | 12,143,350 |
| 2025-12-22 | 7.900 | 7.920 | 7.790 | 7.840 | 7.379 | 6,871,150 |
| 2025-12-19 | 7.880 | 7.900 | 7.780 | 7.850 | 7.388 | 17,029,320 |
| 2025-12-18 | 7.880 | 7.900 | 7.830 | 7.880 | 7.416 | 2,054,116 |
| 2025-12-17 | 7.840 | 7.910 | 7.830 | 7.910 | 7.445 | 6,969,272 |
| 2025-12-16 | 7.820 | 7.900 | 7.780 | 7.840 | 7.379 | 10,600,320 |
| 2025-12-15 | 7.800 | 7.910 | 7.760 | 7.830 | 7.369 | 6,068,958 |
| 2025-12-12 | 7.990 | 7.990 | 7.810 | 7.810 | 7.350 | 11,638,680 |
| 2025-12-11 | 7.790 | 7.870 | 7.780 | 7.860 | 7.398 | 8,786,955 |
| 2025-12-10 | 7.870 | 7.870 | 7.760 | 7.790 | 7.332 | 10,400,840 |
| 2025-12-09 | 7.820 | 7.870 | 7.720 | 7.870 | 7.407 | 18,337,080 |
| 2025-12-08 | 7.900 | 7.940 | 7.770 | 7.800 | 7.341 | 21,187,590 |
| 2025-12-05 | 8.080 | 8.080 | 7.880 | 7.920 | 7.454 | 24,553,721 |
| 2025-12-04 | 8.160 | 8.240 | 8.040 | 8.100 | 7.623 | 5,131,809 |
| 2025-12-03 | 8.220 | 8.290 | 8.110 | 8.170 | 7.689 | 6,532,431 |
| 2025-12-02 | 8.100 | 8.290 | 8.030 | 8.290 | 7.802 | 16,795,270 |
| 2025-12-01 | 8.010 | 8.100 | 8.010 | 8.100 | 7.623 | 6,566,723 |
| 2025-11-28 | 8.050 | 8.200 | 8.010 | 8.010 | 7.539 | 11,073,210 |
| 2025-11-27 | 7.970 | 8.180 | 7.960 | 8.070 | 7.595 | 21,134,830 |
| 2025-11-26 | 8.060 | 8.060 | 7.940 | 7.980 | 7.510 | 18,344,279 |
| 2025-11-25 | 7.980 | 8.020 | 7.940 | 7.970 | 7.501 | 7,935,972 |
| 2025-11-24 | 7.920 | 7.980 | 7.870 | 7.940 | 7.473 | 11,578,580 |
| 2025-11-21 | 7.900 | 7.970 | 7.840 | 7.840 | 7.379 | 8,300,470 |
| 2025-11-20 | 7.860 | 8.000 | 7.840 | 7.970 | 7.501 | 11,943,410 |
| 2025-11-19 | 7.950 | 7.990 | 7.830 | 7.860 | 7.398 | 12,271,900 |
| 2025-11-18 | 8.120 | 8.120 | 7.900 | 7.950 | 7.482 | 14,315,810 |
| 2025-11-17 | 8.230 | 8.230 | 8.060 | 8.150 | 7.670 | 10,383,290 |
| 2025-11-14 | 8.190 | 8.240 | 8.100 | 8.240 | 7.755 | 9,929,124 |
| 2025-11-13 | 8.080 | 8.250 | 8.070 | 8.220 | 7.736 | 12,143,610 |
| 2025-11-12 | 8.000 | 8.110 | 7.970 | 8.080 | 7.605 | 27,733,109 |
| 2025-11-11 | 7.940 | 7.970 | 7.880 | 7.950 | 7.482 | 20,226,561 |
| 2025-11-10 | 7.780 | 7.960 | 7.780 | 7.940 | 7.473 | 25,208,029 |
| 2025-11-07 | 7.820 | 7.890 | 7.770 | 7.780 | 7.322 | 15,767,800 |
| 2025-11-06 | 7.820 | 7.870 | 7.780 | 7.840 | 7.379 | 12,903,430 |
| 2025-11-05 | 7.740 | 7.820 | 7.660 | 7.810 | 7.350 | 14,117,300 |
| 2025-11-04 | 7.850 | 7.910 | 7.750 | 7.760 | 7.303 | 16,705,689 |
| 2025-11-03 | 7.860 | 7.910 | 7.820 | 7.850 | 7.388 | 20,458,949 |
| 2025-10-31 | 8.000 | 8.020 | 7.850 | 7.880 | 7.416 | 18,585,939 |
| 2025-10-30 | 8.350 | 8.350 | 7.960 | 8.000 | 7.529 | 36,850,199 |
| 2025-10-28 | 8.390 | 8.480 | 8.320 | 8.400 | 7.906 | 22,032,170 |
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.