Budweiser Brewing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.150 | 8.360 | 8.150 | 8.350 | 7.859 | 17,219,971 |
| 2025-10-24 | 8.150 | 8.240 | 8.110 | 8.110 | 7.633 | 5,318,800 |
| 2025-10-23 | 8.130 | 8.200 | 8.100 | 8.140 | 7.661 | 5,233,244 |
| 2025-10-22 | 8.220 | 8.240 | 8.110 | 8.130 | 7.652 | 7,716,317 |
| 2025-10-21 | 8.240 | 8.320 | 8.210 | 8.220 | 7.736 | 7,126,797 |
| 2025-10-20 | 8.250 | 8.250 | 8.130 | 8.240 | 7.755 | 5,229,936 |
| 2025-10-17 | 8.260 | 8.300 | 8.110 | 8.120 | 7.642 | 12,315,020 |
| 2025-10-16 | 8.260 | 8.320 | 8.200 | 8.270 | 7.783 | 8,247,756 |
| 2025-10-15 | 8.200 | 8.290 | 8.190 | 8.260 | 7.774 | 8,000,766 |
| 2025-10-14 | 8.400 | 8.400 | 8.130 | 8.190 | 7.708 | 11,092,710 |
| 2025-10-13 | 8.200 | 8.400 | 8.190 | 8.400 | 7.906 | 14,636,510 |
| 2025-10-10 | 8.290 | 8.420 | 8.200 | 8.380 | 7.887 | 11,843,130 |
| 2025-10-09 | 8.080 | 8.400 | 8.080 | 8.310 | 7.821 | 13,741,740 |
| 2025-10-08 | 8.050 | 8.090 | 7.980 | 8.080 | 7.605 | 6,191,721 |
| 2025-10-06 | 8.200 | 8.200 | 8.030 | 8.060 | 7.586 | 5,160,300 |
| 2025-10-03 | 8.430 | 8.430 | 8.170 | 8.210 | 7.727 | 9,877,900 |
| 2025-10-02 | 8.280 | 8.460 | 8.220 | 8.340 | 7.849 | 18,873,500 |
| 2025-09-30 | 8.080 | 8.290 | 8.080 | 8.280 | 7.793 | 22,847,801 |
| 2025-09-29 | 8.050 | 8.200 | 7.690 | 8.170 | 7.689 | 23,385,520 |
| 2025-09-26 | 8.050 | 8.150 | 7.970 | 8.050 | 7.576 | 16,823,689 |
| 2025-09-25 | 8.140 | 8.140 | 8.030 | 8.050 | 7.576 | 14,300,700 |
| 2025-09-24 | 8.000 | 8.160 | 7.990 | 8.140 | 7.661 | 18,003,490 |
| 2025-09-23 | 8.080 | 8.100 | 7.950 | 8.000 | 7.529 | 15,590,750 |
| 2025-09-22 | 8.160 | 8.160 | 7.920 | 8.080 | 7.605 | 31,772,420 |
| 2025-09-19 | 8.190 | 8.220 | 8.060 | 8.160 | 7.680 | 24,072,080 |
| 2025-09-18 | 8.280 | 8.400 | 8.140 | 8.230 | 7.746 | 19,725,900 |
| 2025-09-17 | 8.240 | 8.330 | 8.180 | 8.280 | 7.793 | 12,996,640 |
| 2025-09-16 | 8.140 | 8.230 | 8.100 | 8.230 | 7.746 | 13,265,900 |
| 2025-09-15 | 8.090 | 8.230 | 8.000 | 8.100 | 7.623 | 23,434,920 |
| 2025-09-12 | 8.450 | 8.460 | 8.150 | 8.200 | 7.718 | 33,078,770 |
| 2025-09-11 | 8.300 | 8.390 | 8.200 | 8.360 | 7.868 | 14,865,880 |
| 2025-09-10 | 8.240 | 8.350 | 8.240 | 8.300 | 7.812 | 12,985,000 |
| 2025-09-09 | 8.400 | 8.400 | 8.160 | 8.240 | 7.755 | 24,150,160 |
| 2025-09-08 | 8.400 | 8.420 | 8.270 | 8.400 | 7.906 | 18,040,000 |
| 2025-09-05 | 8.540 | 8.540 | 8.280 | 8.410 | 7.915 | 21,065,029 |
| 2025-09-04 | 8.680 | 8.750 | 8.470 | 8.530 | 8.028 | 9,497,520 |
| 2025-09-03 | 8.900 | 9.100 | 8.600 | 8.620 | 8.113 | 22,161,619 |
| 2025-09-02 | 8.720 | 8.900 | 8.690 | 8.820 | 8.301 | 24,086,900 |
| 2025-09-01 | 8.400 | 8.720 | 8.400 | 8.720 | 8.207 | 18,159,150 |
| 2025-08-29 | 8.370 | 8.510 | 8.370 | 8.400 | 7.906 | 12,384,350 |
| 2025-08-28 | 8.530 | 8.540 | 8.180 | 8.300 | 7.812 | 15,887,110 |
| 2025-08-27 | 8.600 | 8.850 | 8.480 | 8.540 | 8.038 | 16,847,699 |
| 2025-08-26 | 8.600 | 8.790 | 8.510 | 8.600 | 8.094 | 15,623,690 |
| 2025-08-25 | 8.480 | 8.630 | 8.450 | 8.570 | 8.066 | 21,302,020 |
| 2025-08-22 | 8.500 | 8.590 | 8.330 | 8.410 | 7.915 | 13,091,210 |
| 2025-08-21 | 8.600 | 8.610 | 8.400 | 8.430 | 7.934 | 15,518,340 |
| 2025-08-20 | 8.510 | 8.590 | 8.400 | 8.570 | 8.066 | 15,259,660 |
| 2025-08-19 | 8.480 | 8.630 | 8.370 | 8.510 | 8.009 | 19,969,131 |
| 2025-08-18 | 8.520 | 8.570 | 8.450 | 8.450 | 7.953 | 12,626,820 |
| 2025-08-15 | 8.500 | 8.700 | 8.400 | 8.490 | 7.990 | 19,846,410 |
| 2025-08-14 | 8.500 | 8.600 | 8.450 | 8.500 | 8.000 | 7,683,810 |
| 2025-08-13 | 8.470 | 8.550 | 8.400 | 8.540 | 8.038 | 11,706,620 |
| 2025-08-12 | 8.400 | 8.510 | 8.390 | 8.440 | 7.943 | 10,111,250 |
| 2025-08-11 | 8.470 | 8.510 | 8.390 | 8.420 | 7.925 | 5,645,290 |
| 2025-08-08 | 8.370 | 8.490 | 8.340 | 8.470 | 7.972 | 12,350,530 |
| 2025-08-07 | 8.310 | 8.420 | 8.210 | 8.370 | 7.878 | 13,760,150 |
| 2025-08-06 | 8.160 | 8.300 | 8.120 | 8.200 | 7.718 | 14,761,070 |
| 2025-08-05 | 8.130 | 8.210 | 8.080 | 8.140 | 7.661 | 23,200,301 |
| 2025-08-04 | 8.090 | 8.180 | 8.040 | 8.130 | 7.652 | 20,878,109 |
| 2025-08-01 | 8.210 | 8.310 | 8.050 | 8.090 | 7.614 | 38,390,641 |
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.