Budweiser Brewing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 7.220 | 7.380 | 7.220 | 7.290 | 6.507 | 10,339,300 |
| 2025-02-05 | 7.350 | 7.360 | 7.200 | 7.220 | 6.445 | 9,834,555 |
| 2025-02-04 | 7.410 | 7.580 | 7.260 | 7.410 | 6.615 | 15,998,700 |
| 2025-02-03 | 6.950 | 7.320 | 6.950 | 7.280 | 6.499 | 13,519,620 |
| 2025-01-28 | 7.170 | 7.170 | 7.040 | 7.100 | 6.338 | 7,766,180 |
| 2025-01-27 | 7.130 | 7.260 | 7.130 | 7.170 | 6.400 | 10,455,670 |
| 2025-01-24 | 7.020 | 7.150 | 6.980 | 7.110 | 6.347 | 9,545,253 |
| 2025-01-23 | 7.000 | 7.080 | 6.930 | 6.990 | 6.240 | 12,022,920 |
| 2025-01-22 | 7.070 | 7.070 | 6.930 | 6.950 | 6.204 | 10,837,740 |
| 2025-01-21 | 7.260 | 7.260 | 7.030 | 7.070 | 6.311 | 19,084,859 |
| 2025-01-20 | 7.200 | 7.290 | 7.140 | 7.140 | 6.374 | 14,655,770 |
| 2025-01-17 | 7.110 | 7.300 | 7.020 | 7.190 | 6.418 | 15,325,000 |
| 2025-01-16 | 7.100 | 7.220 | 6.960 | 7.060 | 6.302 | 16,451,631 |
| 2025-01-15 | 7.040 | 7.070 | 6.950 | 6.970 | 6.222 | 10,723,800 |
| 2025-01-14 | 6.990 | 7.080 | 6.880 | 7.010 | 6.258 | 21,622,939 |
| 2025-01-13 | 6.910 | 6.990 | 6.840 | 6.980 | 6.231 | 11,701,250 |
| 2025-01-10 | 7.050 | 7.060 | 6.860 | 6.940 | 6.195 | 10,531,110 |
| 2025-01-09 | 7.000 | 7.050 | 6.940 | 6.950 | 6.204 | 9,735,190 |
| 2025-01-08 | 7.130 | 7.130 | 6.930 | 7.000 | 6.249 | 13,125,420 |
| 2025-01-07 | 7.010 | 7.180 | 6.980 | 7.100 | 6.338 | 15,563,500 |
| 2025-01-06 | 7.220 | 7.220 | 7.000 | 7.010 | 6.258 | 29,054,061 |
| 2025-01-03 | 7.260 | 7.320 | 7.170 | 7.220 | 6.445 | 16,242,730 |
| 2025-01-02 | 7.430 | 7.480 | 7.170 | 7.230 | 6.454 | 21,726,100 |
| 2024-12-31 | 7.400 | 7.580 | 7.400 | 7.490 | 6.686 | 7,804,335 |
| 2024-12-30 | 7.440 | 7.470 | 7.330 | 7.400 | 6.606 | 8,188,333 |
| 2024-12-27 | 7.310 | 7.480 | 7.270 | 7.420 | 6.624 | 12,617,800 |
| 2024-12-24 | 7.310 | 7.410 | 7.310 | 7.310 | 6.525 | 6,965,771 |
| 2024-12-23 | 7.420 | 7.450 | 7.300 | 7.350 | 6.561 | 7,130,733 |
| 2024-12-20 | 7.360 | 7.500 | 7.360 | 7.420 | 6.624 | 17,808,180 |
| 2024-12-19 | 7.340 | 7.440 | 7.200 | 7.380 | 6.588 | 16,012,590 |
| 2024-12-18 | 7.340 | 7.390 | 7.290 | 7.340 | 6.552 | 14,179,140 |
| 2024-12-17 | 7.300 | 7.340 | 7.130 | 7.220 | 6.445 | 24,483,391 |
| 2024-12-16 | 7.320 | 7.470 | 7.320 | 7.330 | 6.543 | 19,473,500 |
| 2024-12-13 | 7.720 | 7.720 | 7.280 | 7.300 | 6.516 | 39,400,520 |
| 2024-12-12 | 7.390 | 7.880 | 7.360 | 7.770 | 6.936 | 45,671,672 |
| 2024-12-11 | 7.570 | 7.830 | 7.360 | 7.380 | 6.588 | 21,771,330 |
| 2024-12-10 | 7.900 | 8.090 | 7.500 | 7.560 | 6.749 | 29,866,570 |
| 2024-12-09 | 7.460 | 7.660 | 7.320 | 7.660 | 6.838 | 18,771,039 |
| 2024-12-06 | 7.350 | 7.500 | 7.330 | 7.460 | 6.659 | 9,018,961 |
| 2024-12-05 | 7.390 | 7.400 | 7.290 | 7.350 | 6.561 | 5,924,500 |
| 2024-12-04 | 7.510 | 7.520 | 7.330 | 7.370 | 6.579 | 12,456,510 |
| 2024-12-03 | 7.460 | 7.520 | 7.400 | 7.510 | 6.704 | 3,720,670 |
| 2024-12-02 | 7.490 | 7.590 | 7.410 | 7.470 | 6.668 | 7,194,100 |
| 2024-11-29 | 7.370 | 7.510 | 7.350 | 7.400 | 6.606 | 6,546,772 |
| 2024-11-28 | 7.550 | 7.550 | 7.340 | 7.370 | 6.579 | 6,353,700 |
| 2024-11-27 | 7.300 | 7.550 | 7.250 | 7.530 | 6.722 | 7,438,086 |
| 2024-11-26 | 7.300 | 7.490 | 7.290 | 7.410 | 6.615 | 12,049,670 |
| 2024-11-25 | 7.310 | 7.370 | 7.170 | 7.260 | 6.481 | 13,945,170 |
| 2024-11-22 | 7.440 | 7.460 | 7.250 | 7.310 | 6.525 | 12,279,340 |
| 2024-11-21 | 7.560 | 7.570 | 7.410 | 7.440 | 6.641 | 9,643,821 |
| 2024-11-20 | 7.570 | 7.670 | 7.510 | 7.560 | 6.749 | 7,084,000 |
| 2024-11-19 | 7.720 | 7.780 | 7.590 | 7.600 | 6.784 | 8,685,872 |
| 2024-11-18 | 7.710 | 7.750 | 7.520 | 7.550 | 6.740 | 8,824,294 |
| 2024-11-15 | 7.680 | 7.800 | 7.630 | 7.650 | 6.829 | 9,223,251 |
| 2024-11-14 | 7.910 | 7.960 | 7.660 | 7.680 | 6.856 | 17,842,350 |
| 2024-11-13 | 8.000 | 8.050 | 7.890 | 7.960 | 7.106 | 11,697,160 |
| 2024-11-12 | 8.620 | 8.760 | 8.000 | 8.030 | 7.168 | 20,804,529 |
| 2024-11-11 | 8.480 | 8.640 | 8.320 | 8.620 | 7.695 | 17,046,600 |
| 2024-11-08 | 8.760 | 8.840 | 8.560 | 8.660 | 7.730 | 22,343,660 |
| 2024-11-07 | 8.220 | 8.630 | 8.110 | 8.610 | 7.686 | 18,758,000 |
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.