Budweiser Brewing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 8.430 | 8.440 | 8.290 | 8.310 | 7.418 | 20,120,740 |
| 2025-05-07 | 8.680 | 8.720 | 8.440 | 8.460 | 7.552 | 13,389,680 |
| 2025-05-06 | 8.440 | 8.570 | 8.270 | 8.520 | 7.605 | 20,436,141 |
| 2025-05-02 | 8.220 | 8.470 | 8.210 | 8.440 | 7.534 | 15,322,100 |
| 2025-04-30 | 8.130 | 8.310 | 8.130 | 8.220 | 7.338 | 13,983,720 |
| 2025-04-29 | 8.170 | 8.180 | 8.040 | 8.090 | 7.222 | 14,783,270 |
| 2025-04-28 | 8.160 | 8.200 | 8.120 | 8.170 | 7.293 | 9,350,097 |
| 2025-04-25 | 8.200 | 8.290 | 8.100 | 8.160 | 7.284 | 15,299,330 |
| 2025-04-24 | 8.370 | 8.430 | 8.120 | 8.180 | 7.302 | 26,902,721 |
| 2025-04-23 | 8.500 | 8.590 | 8.360 | 8.410 | 7.507 | 13,647,580 |
| 2025-04-22 | 8.440 | 8.470 | 8.180 | 8.430 | 7.525 | 21,921,270 |
| 2025-04-17 | 8.410 | 8.520 | 8.320 | 8.440 | 7.534 | 15,376,280 |
| 2025-04-16 | 8.530 | 8.590 | 8.260 | 8.370 | 7.472 | 16,759,180 |
| 2025-04-15 | 8.680 | 8.770 | 8.520 | 8.610 | 7.686 | 14,930,900 |
| 2025-04-14 | 8.650 | 8.750 | 8.590 | 8.670 | 7.739 | 20,697,689 |
| 2025-04-11 | 8.500 | 8.660 | 8.450 | 8.490 | 7.579 | 31,762,359 |
| 2025-04-10 | 8.500 | 8.840 | 8.470 | 8.590 | 7.668 | 43,829,941 |
| 2025-04-09 | 8.430 | 8.500 | 8.160 | 8.460 | 7.552 | 49,945,246 |
| 2025-04-08 | 8.400 | 8.820 | 8.390 | 8.650 | 7.722 | 50,279,609 |
| 2025-04-07 | 8.450 | 8.940 | 8.340 | 8.400 | 7.498 | 93,359,469 |
| 2025-04-03 | 9.300 | 9.300 | 8.920 | 9.110 | 8.132 | 47,907,129 |
| 2025-04-02 | 9.280 | 9.490 | 9.030 | 9.370 | 8.364 | 19,037,500 |
| 2025-04-01 | 9.330 | 9.490 | 9.210 | 9.280 | 8.284 | 32,330,340 |
| 2025-03-31 | 9.380 | 9.680 | 9.250 | 9.380 | 8.373 | 23,817,670 |
| 2025-03-28 | 9.590 | 9.800 | 9.460 | 9.490 | 8.471 | 17,347,680 |
| 2025-03-27 | 9.200 | 9.520 | 9.200 | 9.450 | 8.436 | 21,333,760 |
| 2025-03-26 | 9.580 | 9.580 | 9.160 | 9.200 | 8.212 | 31,506,250 |
| 2025-03-25 | 9.410 | 9.600 | 9.270 | 9.580 | 8.552 | 24,153,539 |
| 2025-03-24 | 9.470 | 9.490 | 9.240 | 9.410 | 8.400 | 34,922,633 |
| 2025-03-21 | 9.460 | 9.760 | 9.400 | 9.450 | 8.436 | 53,784,020 |
| 2025-03-20 | 9.740 | 9.740 | 9.350 | 9.460 | 8.445 | 53,372,273 |
| 2025-03-19 | 9.230 | 9.830 | 9.170 | 9.740 | 8.694 | 52,323,078 |
| 2025-03-18 | 9.490 | 9.490 | 9.100 | 9.150 | 8.168 | 27,533,051 |
| 2025-03-17 | 9.150 | 9.390 | 9.140 | 9.390 | 8.382 | 33,293,770 |
| 2025-03-14 | 8.760 | 9.250 | 8.650 | 9.070 | 8.096 | 43,820,922 |
| 2025-03-13 | 8.710 | 8.860 | 8.490 | 8.640 | 7.713 | 17,996,080 |
| 2025-03-12 | 8.790 | 8.990 | 8.590 | 8.670 | 7.739 | 15,957,440 |
| 2025-03-11 | 8.740 | 8.870 | 8.600 | 8.850 | 7.900 | 17,755,230 |
| 2025-03-10 | 8.920 | 8.920 | 8.600 | 8.740 | 7.802 | 19,246,840 |
| 2025-03-07 | 8.810 | 8.980 | 8.690 | 8.820 | 7.873 | 25,416,490 |
| 2025-03-06 | 8.840 | 8.840 | 8.650 | 8.770 | 7.829 | 22,754,090 |
| 2025-03-05 | 8.590 | 8.810 | 8.460 | 8.650 | 7.722 | 23,780,641 |
| 2025-03-04 | 8.280 | 8.770 | 8.220 | 8.590 | 7.668 | 25,800,600 |
| 2025-03-03 | 8.330 | 8.400 | 8.160 | 8.220 | 7.338 | 32,597,359 |
| 2025-02-28 | 8.810 | 8.830 | 8.250 | 8.330 | 7.436 | 40,220,527 |
| 2025-02-27 | 8.800 | 9.030 | 8.670 | 8.910 | 7.954 | 46,839,367 |
| 2025-02-26 | 8.010 | 8.900 | 8.010 | 8.660 | 7.730 | 67,932,688 |
| 2025-02-25 | 8.060 | 8.060 | 7.790 | 7.840 | 6.998 | 21,339,711 |
| 2025-02-24 | 7.900 | 8.160 | 7.750 | 8.120 | 7.248 | 21,290,359 |
| 2025-02-21 | 7.910 | 7.950 | 7.750 | 7.930 | 7.079 | 16,590,150 |
| 2025-02-20 | 8.230 | 8.250 | 7.830 | 7.850 | 7.007 | 26,704,160 |
| 2025-02-19 | 7.890 | 8.280 | 7.830 | 8.230 | 7.347 | 40,733,781 |
| 2025-02-18 | 7.680 | 7.950 | 7.610 | 7.920 | 7.070 | 46,207,121 |
| 2025-02-17 | 7.610 | 7.700 | 7.500 | 7.650 | 6.829 | 25,196,150 |
| 2025-02-14 | 7.520 | 7.640 | 7.480 | 7.610 | 6.793 | 30,401,900 |
| 2025-02-13 | 7.440 | 7.630 | 7.360 | 7.470 | 6.668 | 35,773,680 |
| 2025-02-12 | 7.310 | 7.500 | 7.270 | 7.380 | 6.588 | 18,881,900 |
| 2025-02-11 | 7.420 | 7.430 | 7.190 | 7.240 | 6.463 | 15,191,900 |
| 2025-02-10 | 7.400 | 7.440 | 7.270 | 7.400 | 6.606 | 8,870,488 |
| 2025-02-07 | 7.330 | 7.480 | 7.250 | 7.410 | 6.615 | 12,904,450 |
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.