China Resources Beverage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.590 | 7.590 | 7.450 | 7.550 | 7.447 | 512,000 |
| 2026-07-24 | 7.650 | 7.650 | 7.390 | 7.440 | 7.338 | 1,674,400 |
| 2026-07-23 | 7.590 | 7.590 | 7.470 | 7.500 | 7.397 | 417,600 |
| 2026-07-22 | 7.600 | 7.600 | 7.430 | 7.540 | 7.437 | 554,600 |
| 2026-07-21 | 7.550 | 7.570 | 7.460 | 7.550 | 7.447 | 599,600 |
| 2026-07-20 | 7.490 | 7.570 | 7.410 | 7.520 | 7.417 | 2,230,800 |
| 2026-07-17 | 7.730 | 7.730 | 7.410 | 7.490 | 7.388 | 2,001,600 |
| 2026-07-16 | 7.400 | 7.730 | 7.400 | 7.660 | 7.555 | 1,335,200 |
| 2026-07-15 | 7.500 | 7.510 | 7.360 | 7.440 | 7.338 | 592,800 |
| 2026-07-14 | 7.350 | 7.440 | 7.190 | 7.440 | 7.338 | 1,624,200 |
| 2026-07-13 | 7.320 | 7.350 | 7.230 | 7.350 | 7.250 | 943,900 |
| 2026-07-10 | 7.630 | 7.630 | 7.470 | 7.490 | 7.102 | 811,200 |
| 2026-07-09 | 7.670 | 7.670 | 7.490 | 7.540 | 7.149 | 1,551,800 |
| 2026-07-08 | 7.750 | 7.750 | 7.470 | 7.580 | 7.187 | 2,616,000 |
| 2026-07-07 | 7.890 | 7.890 | 7.590 | 7.600 | 7.206 | 1,872,800 |
| 2026-07-06 | 7.780 | 7.810 | 7.680 | 7.770 | 7.367 | 2,748,400 |
| 2026-07-03 | 7.590 | 7.820 | 7.580 | 7.770 | 7.367 | 1,765,600 |
| 2026-07-02 | 7.500 | 7.590 | 7.380 | 7.550 | 7.158 | 3,021,600 |
| 2026-06-30 | 7.540 | 7.540 | 7.220 | 7.320 | 6.940 | 2,216,000 |
| 2026-06-29 | 7.210 | 7.530 | 7.180 | 7.470 | 7.083 | 3,517,400 |
| 2026-06-26 | 7.580 | 7.580 | 7.140 | 7.210 | 6.836 | 3,256,800 |
| 2026-06-25 | 7.370 | 7.500 | 7.230 | 7.460 | 7.073 | 2,104,800 |
| 2026-06-24 | 7.390 | 7.440 | 7.280 | 7.330 | 6.950 | 2,590,200 |
| 2026-06-23 | 7.310 | 7.390 | 7.180 | 7.260 | 6.884 | 3,147,000 |
| 2026-06-22 | 7.480 | 7.480 | 7.230 | 7.380 | 6.997 | 2,509,800 |
| 2026-06-18 | 7.480 | 7.530 | 7.280 | 7.530 | 7.140 | 4,898,250 |
| 2026-06-17 | 7.780 | 7.780 | 7.490 | 7.560 | 7.168 | 5,200,800 |
| 2026-06-16 | 7.940 | 7.940 | 7.710 | 7.820 | 7.414 | 1,621,600 |
| 2026-06-15 | 8.050 | 8.160 | 7.940 | 7.940 | 7.528 | 1,250,800 |
| 2026-06-12 | 8.080 | 8.080 | 7.990 | 8.050 | 7.633 | 784,800 |
| 2026-06-11 | 8.080 | 8.130 | 7.940 | 8.030 | 7.614 | 1,026,200 |
| 2026-06-10 | 8.010 | 8.110 | 7.970 | 8.080 | 7.661 | 660,600 |
| 2026-06-09 | 8.180 | 8.240 | 8.030 | 8.080 | 7.661 | 1,750,800 |
| 2026-06-08 | 8.110 | 8.450 | 7.980 | 8.160 | 7.737 | 5,686,800 |
| 2026-06-05 | 7.970 | 8.140 | 7.890 | 8.110 | 7.689 | 2,665,600 |
| 2026-06-04 | 8.100 | 8.190 | 7.900 | 7.970 | 7.557 | 1,558,000 |
| 2026-06-03 | 8.180 | 8.200 | 8.010 | 8.140 | 7.718 | 1,169,200 |
| 2026-06-02 | 8.200 | 8.250 | 8.060 | 8.180 | 7.756 | 1,134,600 |
| 2026-06-01 | 7.970 | 8.170 | 7.890 | 8.150 | 7.727 | 2,792,520 |
| 2026-05-29 | 7.750 | 8.200 | 7.640 | 8.200 | 7.775 | 2,966,880 |
| 2026-05-28 | 7.820 | 7.880 | 7.600 | 7.620 | 7.225 | 5,272,000 |
| 2026-05-27 | 8.020 | 8.110 | 7.780 | 7.820 | 7.414 | 4,165,800 |
| 2026-05-26 | 8.100 | 8.200 | 7.940 | 8.060 | 7.642 | 4,047,400 |
| 2026-05-22 | 8.440 | 8.460 | 8.090 | 8.090 | 7.670 | 2,777,000 |
| 2026-05-21 | 8.440 | 8.540 | 8.270 | 8.420 | 7.983 | 2,389,600 |
| 2026-05-20 | 8.260 | 8.510 | 8.170 | 8.440 | 8.002 | 2,858,400 |
| 2026-05-19 | 8.140 | 8.330 | 8.110 | 8.270 | 7.841 | 1,770,400 |
| 2026-05-18 | 8.410 | 8.410 | 8.110 | 8.140 | 7.718 | 4,278,000 |
| 2026-05-15 | 8.360 | 8.440 | 8.290 | 8.410 | 7.974 | 2,342,540 |
| 2026-05-14 | 8.480 | 8.480 | 8.300 | 8.350 | 7.917 | 2,040,400 |
| 2026-05-13 | 8.580 | 8.670 | 8.310 | 8.430 | 7.993 | 5,794,200 |
| 2026-05-12 | 8.770 | 8.770 | 8.590 | 8.590 | 8.145 | 1,600,400 |
| 2026-05-11 | 8.850 | 8.870 | 8.710 | 8.800 | 8.344 | 1,501,600 |
| 2026-05-08 | 8.650 | 8.960 | 8.580 | 8.850 | 8.391 | 3,250,546 |
| 2026-05-07 | 8.600 | 8.690 | 8.600 | 8.650 | 8.201 | 1,269,200 |
| 2026-05-06 | 8.720 | 8.800 | 8.580 | 8.590 | 8.145 | 2,389,600 |
| 2026-05-05 | 8.660 | 8.740 | 8.570 | 8.730 | 8.277 | 397,600 |
| 2026-05-04 | 8.800 | 8.800 | 8.610 | 8.630 | 8.182 | 584,500 |
| 2026-04-30 | 8.760 | 8.760 | 8.680 | 8.720 | 8.268 | 1,507,400 |
| 2026-04-29 | 8.650 | 8.740 | 8.650 | 8.730 | 8.277 | 1,764,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.1010 HKD |
| 2026-07-13 | 0.2900 HKD |
| 2025-09-11 | 0.1290 HKD |
| 2025-06-12 | 0.5270 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.