Budweiser Brewing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 8.670 | 9.420 | 8.200 | 8.260 | 7.774 | 77,183,273 |
| 2025-07-30 | 8.840 | 9.060 | 8.710 | 8.770 | 8.254 | 21,612,551 |
| 2025-07-29 | 8.760 | 8.900 | 8.650 | 8.850 | 8.329 | 17,286,820 |
| 2025-07-28 | 8.770 | 8.960 | 8.610 | 8.830 | 8.310 | 27,904,961 |
| 2025-07-25 | 8.880 | 9.080 | 8.730 | 8.770 | 8.254 | 20,422,270 |
| 2025-07-24 | 8.790 | 8.880 | 8.750 | 8.860 | 8.339 | 14,880,300 |
| 2025-07-23 | 8.600 | 8.810 | 8.600 | 8.770 | 8.254 | 20,723,000 |
| 2025-07-22 | 8.370 | 8.620 | 8.350 | 8.610 | 8.103 | 17,552,850 |
| 2025-07-21 | 8.350 | 8.460 | 8.340 | 8.370 | 7.878 | 12,274,090 |
| 2025-07-18 | 8.420 | 8.520 | 8.240 | 8.350 | 7.859 | 14,562,750 |
| 2025-07-17 | 8.240 | 8.480 | 8.240 | 8.420 | 7.925 | 14,556,170 |
| 2025-07-16 | 8.430 | 8.440 | 8.220 | 8.240 | 7.755 | 10,007,960 |
| 2025-07-15 | 8.440 | 8.580 | 8.360 | 8.410 | 7.915 | 18,546,330 |
| 2025-07-14 | 8.220 | 8.470 | 8.210 | 8.440 | 7.943 | 14,319,590 |
| 2025-07-11 | 8.110 | 8.330 | 8.100 | 8.220 | 7.736 | 20,781,051 |
| 2025-07-10 | 8.050 | 8.120 | 7.960 | 8.110 | 7.633 | 10,359,460 |
| 2025-07-09 | 8.130 | 8.220 | 8.020 | 8.050 | 7.576 | 11,614,920 |
| 2025-07-08 | 8.040 | 8.140 | 8.030 | 8.130 | 7.652 | 14,654,570 |
| 2025-07-07 | 7.930 | 8.060 | 7.920 | 8.040 | 7.567 | 13,922,100 |
| 2025-07-04 | 7.990 | 7.990 | 7.870 | 7.930 | 7.463 | 7,842,340 |
| 2025-07-03 | 7.970 | 8.070 | 7.930 | 8.000 | 7.529 | 16,369,860 |
| 2025-07-02 | 7.820 | 7.990 | 7.800 | 7.970 | 7.501 | 39,109,809 |
| 2025-06-30 | 7.830 | 7.910 | 7.760 | 7.770 | 7.313 | 18,097,910 |
| 2025-06-27 | 8.030 | 8.030 | 7.820 | 7.830 | 7.369 | 39,216,551 |
| 2025-06-26 | 8.260 | 8.260 | 8.020 | 8.030 | 7.558 | 24,117,939 |
| 2025-06-25 | 8.170 | 8.270 | 8.120 | 8.260 | 7.774 | 18,083,240 |
| 2025-06-24 | 8.000 | 8.120 | 7.980 | 8.080 | 7.605 | 12,858,210 |
| 2025-06-23 | 7.960 | 7.980 | 7.830 | 7.980 | 7.510 | 14,733,710 |
| 2025-06-20 | 7.920 | 8.060 | 7.920 | 8.010 | 7.539 | 26,727,580 |
| 2025-06-19 | 7.980 | 8.090 | 7.900 | 7.920 | 7.454 | 19,209,490 |
| 2025-06-18 | 7.970 | 8.140 | 7.900 | 7.980 | 7.510 | 25,540,180 |
| 2025-06-17 | 8.030 | 8.030 | 7.900 | 7.920 | 7.454 | 15,885,860 |
| 2025-06-16 | 7.900 | 8.040 | 7.870 | 8.030 | 7.558 | 17,992,939 |
| 2025-06-13 | 8.050 | 8.090 | 7.880 | 7.940 | 7.473 | 32,469,490 |
| 2025-06-12 | 8.570 | 8.570 | 8.050 | 8.060 | 7.586 | 57,889,578 |
| 2025-06-11 | 8.710 | 8.820 | 8.540 | 8.610 | 8.103 | 16,932,150 |
| 2025-06-10 | 8.630 | 8.760 | 8.580 | 8.650 | 8.141 | 14,849,110 |
| 2025-06-09 | 8.780 | 8.850 | 8.510 | 8.560 | 8.056 | 26,723,471 |
| 2025-06-06 | 8.700 | 8.760 | 8.570 | 8.740 | 8.226 | 32,775,840 |
| 2025-06-05 | 8.500 | 8.740 | 8.450 | 8.620 | 8.113 | 18,671,680 |
| 2025-06-04 | 8.400 | 8.440 | 8.340 | 8.410 | 7.915 | 23,864,650 |
| 2025-06-03 | 8.250 | 8.430 | 8.220 | 8.390 | 7.896 | 13,087,710 |
| 2025-06-02 | 8.150 | 8.300 | 7.960 | 8.250 | 7.765 | 11,786,180 |
| 2025-05-30 | 8.440 | 8.440 | 8.150 | 8.180 | 7.699 | 10,477,990 |
| 2025-05-29 | 8.340 | 8.460 | 8.200 | 8.440 | 7.943 | 15,331,800 |
| 2025-05-28 | 8.110 | 8.330 | 8.070 | 8.310 | 7.821 | 20,112,270 |
| 2025-05-27 | 7.900 | 8.150 | 7.870 | 7.980 | 7.510 | 17,408,000 |
| 2025-05-26 | 7.750 | 7.900 | 7.750 | 7.880 | 7.416 | 8,537,603 |
| 2025-05-23 | 7.710 | 7.850 | 7.690 | 7.810 | 7.350 | 13,910,850 |
| 2025-05-22 | 7.920 | 7.930 | 7.640 | 7.660 | 7.209 | 35,625,441 |
| 2025-05-21 | 8.150 | 8.230 | 7.960 | 7.990 | 7.520 | 25,661,891 |
| 2025-05-20 | 8.400 | 8.570 | 8.330 | 8.530 | 7.614 | 19,662,859 |
| 2025-05-19 | 8.580 | 8.580 | 8.380 | 8.380 | 7.480 | 23,735,000 |
| 2025-05-16 | 8.810 | 8.850 | 8.570 | 8.610 | 7.686 | 21,241,750 |
| 2025-05-15 | 8.870 | 8.870 | 8.770 | 8.810 | 7.864 | 12,104,970 |
| 2025-05-14 | 8.770 | 8.900 | 8.660 | 8.900 | 7.945 | 21,461,520 |
| 2025-05-13 | 8.570 | 8.930 | 8.450 | 8.640 | 7.713 | 37,113,129 |
| 2025-05-12 | 8.400 | 8.620 | 8.300 | 8.570 | 7.650 | 24,271,170 |
| 2025-05-09 | 8.280 | 8.350 | 8.210 | 8.330 | 7.436 | 14,656,300 |
| 2025-05-08 | 8.430 | 8.440 | 8.290 | 8.310 | 7.418 | 20,120,740 |
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.