China Resources Beverage historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	8.800	8.800	8.610	8.660	8.211	4,235,600
2026-04-27	8.880	8.930	8.710	8.770	8.315	3,028,200
2026-04-24	8.900	8.940	8.840	8.880	8.419	655,600
2026-04-23	8.930	8.990	8.840	8.900	8.438	768,400
2026-04-22	8.850	8.980	8.800	8.930	8.467	1,684,400
2026-04-21	8.960	8.960	8.820	8.850	8.391	1,051,800
2026-04-20	8.900	8.970	8.890	8.910	8.448	801,600
2026-04-17	9.000	9.000	8.840	8.910	8.448	2,015,800
2026-04-16	9.020	9.080	8.900	9.010	8.543	1,207,600
2026-04-15	9.110	9.110	8.980	9.020	8.552	1,903,320
2026-04-14	9.090	9.150	9.010	9.030	8.562	1,110,600
2026-04-13	9.160	9.180	9.030	9.130	8.657	1,842,800
2026-04-10	9.100	9.200	9.050	9.150	8.675	2,871,600
2026-04-09	9.050	9.160	9.000	9.060	8.590	1,680,996
2026-04-08	8.970	9.260	8.970	9.090	8.619	3,728,600
2026-04-02	8.980	8.990	8.860	8.970	8.505	998,600
2026-04-01	8.780	8.950	8.740	8.930	8.467	2,704,800
2026-03-31	8.780	8.910	8.660	8.730	8.277	1,868,400
2026-03-30	8.960	8.960	8.740	8.850	8.391	2,581,000
2026-03-27	8.690	9.040	8.600	9.010	8.543	2,334,998
2026-03-26	9.080	9.080	8.870	8.930	8.467	1,734,200
2026-03-25	8.920	9.100	8.920	9.080	8.609	2,288,400
2026-03-24	8.980	8.990	8.700	8.900	8.438	4,345,200
2026-03-23	9.360	9.360	8.880	8.920	8.457	8,104,596
2026-03-20	9.430	9.440	9.280	9.370	8.884	3,299,800
2026-03-19	9.560	9.560	9.380	9.400	8.913	3,311,000
2026-03-18	9.750	9.750	9.450	9.560	9.064	5,411,400
2026-03-17	9.710	9.810	9.650	9.720	9.216	2,719,080
2026-03-16	9.870	9.870	9.650	9.750	9.244	6,410,400
2026-03-13	10.010	10.020	9.810	9.850	9.339	2,751,600
2026-03-12	9.810	10.030	9.660	10.030	9.510	7,625,400
2026-03-11	10.080	10.100	10.010	10.050	9.529	2,215,000
2026-03-10	10.090	10.150	10.000	10.040	9.519	1,683,200
2026-03-09	10.030	10.090	9.950	10.050	9.529	2,356,200
2026-03-06	10.060	10.160	10.010	10.140	9.614	1,800,000
2026-03-05	10.160	10.180	10.010	10.040	9.519	2,160,000
2026-03-04	10.150	10.160	10.050	10.120	9.595	2,929,400
2026-03-03	10.230	10.380	10.100	10.160	9.633	3,272,200
2026-03-02	10.220	10.300	10.130	10.220	9.690	4,941,000
2026-02-27	10.490	10.520	10.040	10.040	9.519	11,609,400
2026-02-26	10.580	10.640	10.420	10.420	9.880	2,362,600
2026-02-25	10.560	10.680	10.510	10.560	10.012	3,127,800
2026-02-24	10.460	10.590	10.390	10.470	9.927	3,154,600
2026-02-23	10.450	10.530	10.340	10.400	9.861	2,338,600
2026-02-20	10.580	10.670	10.440	10.450	9.908	1,007,320
2026-02-16	10.570	10.760	10.560	10.680	10.126	1,040,200
2026-02-13	10.660	10.660	10.540	10.580	10.031	4,621,600
2026-02-12	10.580	10.680	10.500	10.640	10.088	3,066,600
2026-02-11	10.500	10.590	10.420	10.590	10.041	3,112,200
2026-02-10	10.570	10.580	10.450	10.550	10.003	4,421,400
2026-02-09	10.370	10.590	10.250	10.570	10.022	7,248,800
2026-02-06	10.390	10.490	10.250	10.370	9.832	4,770,200
2026-02-05	10.050	10.390	10.050	10.390	9.851	5,437,036
2026-02-04	10.080	10.170	10.010	10.120	9.595	2,922,800
2026-02-03	9.990	10.060	9.940	10.030	9.510	1,613,000
2026-02-02	10.100	10.110	9.920	9.940	9.425	4,804,400
2026-01-30	10.280	10.280	10.050	10.060	9.538	4,659,790
2026-01-29	10.200	10.280	10.080	10.260	9.728	6,448,400
2026-01-28	10.360	10.390	10.160	10.200	9.671	3,061,200
2026-01-27	10.250	10.400	10.210	10.360	9.823	3,188,200

← NewerPage 3 of 9 · 492 trading daysOlder →

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.