Budweiser Brewing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 8.410 | 8.500 | 8.100 | 8.170 | 7.293 | 14,502,800 |
| 2024-11-05 | 7.980 | 8.580 | 7.850 | 8.540 | 7.623 | 22,333,789 |
| 2024-11-04 | 7.920 | 8.080 | 7.900 | 8.020 | 7.159 | 9,148,793 |
| 2024-11-01 | 8.030 | 8.090 | 7.790 | 7.970 | 7.114 | 21,152,480 |
| 2024-10-31 | 8.200 | 8.260 | 8.070 | 8.110 | 7.239 | 12,720,140 |
| 2024-10-30 | 8.480 | 8.480 | 8.240 | 8.260 | 7.373 | 13,370,400 |
| 2024-10-29 | 8.570 | 8.650 | 8.370 | 8.440 | 7.534 | 5,643,977 |
| 2024-10-28 | 8.200 | 8.560 | 8.200 | 8.520 | 7.605 | 14,080,510 |
| 2024-10-25 | 8.350 | 8.440 | 8.200 | 8.270 | 7.382 | 15,768,060 |
| 2024-10-24 | 8.500 | 8.500 | 8.240 | 8.350 | 7.454 | 9,168,600 |
| 2024-10-23 | 8.440 | 8.590 | 8.320 | 8.510 | 7.597 | 9,152,615 |
| 2024-10-22 | 8.320 | 8.490 | 8.320 | 8.440 | 7.534 | 8,085,600 |
| 2024-10-21 | 8.550 | 8.630 | 8.330 | 8.400 | 7.498 | 18,743,240 |
| 2024-10-18 | 8.330 | 8.620 | 8.200 | 8.550 | 7.632 | 19,285,289 |
| 2024-10-17 | 8.400 | 8.700 | 8.260 | 8.330 | 7.436 | 13,740,340 |
| 2024-10-16 | 8.530 | 8.530 | 8.270 | 8.310 | 7.418 | 27,135,080 |
| 2024-10-15 | 8.900 | 9.050 | 8.380 | 8.530 | 7.614 | 36,664,047 |
| 2024-10-14 | 9.270 | 9.310 | 8.680 | 8.880 | 7.927 | 44,498,512 |
| 2024-10-10 | 9.220 | 9.540 | 9.200 | 9.380 | 8.373 | 21,407,109 |
| 2024-10-09 | 9.380 | 9.590 | 8.790 | 9.080 | 8.105 | 41,361,922 |
| 2024-10-08 | 10.460 | 10.580 | 9.190 | 9.380 | 8.373 | 67,185,234 |
| 2024-10-07 | 10.620 | 10.640 | 10.280 | 10.440 | 9.319 | 29,565,400 |
| 2024-10-04 | 10.320 | 10.360 | 9.930 | 10.340 | 9.230 | 30,604,750 |
| 2024-10-03 | 10.960 | 10.980 | 10.020 | 10.340 | 9.230 | 46,000,180 |
| 2024-10-02 | 10.660 | 11.000 | 10.600 | 10.820 | 9.659 | 38,106,113 |
| 2024-09-30 | 10.680 | 10.740 | 10.340 | 10.460 | 9.337 | 79,723,156 |
| 2024-09-27 | 9.700 | 10.140 | 9.600 | 10.140 | 9.052 | 66,679,398 |
| 2024-09-26 | 8.580 | 9.370 | 8.530 | 9.350 | 8.346 | 65,214,992 |
| 2024-09-25 | 8.740 | 8.910 | 8.490 | 8.520 | 7.605 | 24,883,580 |
| 2024-09-24 | 8.110 | 8.480 | 8.060 | 8.480 | 7.570 | 48,866,992 |
| 2024-09-23 | 8.040 | 8.100 | 7.930 | 8.040 | 7.177 | 8,211,841 |
| 2024-09-20 | 7.990 | 8.110 | 7.910 | 7.990 | 7.132 | 18,099,971 |
| 2024-09-19 | 7.820 | 8.110 | 7.750 | 7.920 | 7.070 | 20,335,520 |
| 2024-09-17 | 7.860 | 7.920 | 7.760 | 7.830 | 6.990 | 16,753,199 |
| 2024-09-16 | 7.670 | 7.860 | 7.660 | 7.860 | 7.016 | 16,187,700 |
| 2024-09-13 | 7.950 | 7.990 | 7.630 | 7.640 | 6.820 | 23,691,539 |
| 2024-09-12 | 7.990 | 8.120 | 7.830 | 7.930 | 7.079 | 11,921,530 |
| 2024-09-11 | 8.170 | 8.170 | 7.850 | 8.030 | 7.168 | 17,088,570 |
| 2024-09-10 | 8.280 | 8.380 | 8.170 | 8.170 | 7.293 | 11,796,000 |
| 2024-09-09 | 8.370 | 8.480 | 8.190 | 8.280 | 7.391 | 17,456,910 |
| 2024-09-05 | 8.500 | 8.540 | 8.360 | 8.510 | 7.597 | 8,814,537 |
| 2024-09-04 | 8.450 | 8.510 | 8.320 | 8.470 | 7.561 | 5,224,505 |
| 2024-09-03 | 8.550 | 8.650 | 8.410 | 8.450 | 7.543 | 5,690,484 |
| 2024-09-02 | 8.960 | 9.010 | 8.480 | 8.550 | 7.632 | 7,505,054 |
| 2024-08-30 | 8.890 | 9.040 | 8.750 | 8.960 | 7.998 | 20,295,199 |
| 2024-08-29 | 8.890 | 8.970 | 8.800 | 8.890 | 7.936 | 10,759,880 |
| 2024-08-28 | 9.050 | 9.050 | 8.820 | 8.930 | 7.971 | 9,914,995 |
| 2024-08-27 | 8.640 | 9.050 | 8.510 | 9.050 | 8.079 | 41,591,594 |
| 2024-08-26 | 8.700 | 8.960 | 8.600 | 8.640 | 7.713 | 18,349,650 |
| 2024-08-23 | 8.800 | 8.890 | 8.670 | 8.700 | 7.766 | 11,954,400 |
| 2024-08-22 | 8.950 | 9.000 | 8.840 | 8.890 | 7.936 | 13,457,950 |
| 2024-08-21 | 8.890 | 8.990 | 8.800 | 8.880 | 7.927 | 11,642,700 |
| 2024-08-20 | 9.510 | 9.510 | 8.880 | 8.970 | 8.007 | 17,061,000 |
| 2024-08-19 | 9.500 | 9.500 | 9.250 | 9.310 | 8.311 | 8,403,000 |
| 2024-08-16 | 9.380 | 9.500 | 9.310 | 9.480 | 8.462 | 11,123,400 |
| 2024-08-15 | 9.130 | 9.260 | 8.940 | 9.150 | 8.168 | 8,981,405 |
| 2024-08-14 | 9.210 | 9.300 | 9.070 | 9.130 | 8.150 | 8,916,400 |
| 2024-08-13 | 9.280 | 9.300 | 9.080 | 9.130 | 8.150 | 10,129,860 |
| 2024-08-12 | 9.500 | 9.640 | 9.220 | 9.300 | 8.302 | 12,453,430 |
| 2024-08-09 | 9.660 | 9.750 | 9.340 | 9.500 | 8.480 | 21,096,400 |
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.