China Resources Beverage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	10.460	10.460	10.200	10.200	9.671	2,865,200
2026-01-23	10.370	10.420	10.290	10.400	9.861	1,922,000
2026-01-22	10.430	10.470	10.320	10.350	9.813	1,381,600
2026-01-21	10.390	10.420	10.300	10.400	9.861	1,555,600
2026-01-20	10.390	10.630	10.350	10.420	9.880	6,278,000
2026-01-19	10.240	10.400	10.180	10.320	9.785	1,570,200
2026-01-16	10.390	10.410	10.220	10.240	9.709	1,532,000
2026-01-15	10.290	10.390	10.250	10.390	9.851	2,341,360
2026-01-14	10.200	10.340	10.180	10.310	9.775	2,808,000
2026-01-13	10.180	10.250	10.170	10.200	9.671	1,394,600
2026-01-12	10.150	10.180	10.070	10.180	9.652	2,334,000
2026-01-09	10.160	10.220	10.110	10.130	9.605	1,322,200
2026-01-08	10.250	10.270	10.100	10.130	9.605	1,727,200
2026-01-07	10.250	10.320	10.200	10.220	9.690	1,334,800
2026-01-06	10.140	10.250	10.080	10.250	9.718	2,987,600
2026-01-05	10.110	10.160	10.030	10.090	9.567	3,411,800
2026-01-02	10.060	10.200	10.060	10.130	9.605	363,600
2025-12-31	10.200	10.200	10.010	10.060	9.538	2,308,400
2025-12-30	10.270	10.300	10.080	10.150	9.624	3,613,400
2025-12-29	10.440	10.500	10.240	10.270	9.737	5,388,200
2025-12-24	10.410	10.510	10.360	10.440	9.899	1,171,018
2025-12-23	10.280	10.410	10.280	10.410	9.870	2,443,400
2025-12-22	10.300	10.350	10.210	10.290	9.756	2,299,200
2025-12-19	10.300	10.350	10.260	10.300	9.766	2,185,800
2025-12-18	10.320	10.320	10.250	10.300	9.766	1,313,600
2025-12-17	10.290	10.340	10.230	10.320	9.785	1,222,800
2025-12-16	10.420	10.420	10.250	10.310	9.775	1,475,840
2025-12-15	10.380	10.520	10.280	10.420	9.880	3,377,000
2025-12-12	10.300	10.390	10.260	10.350	9.813	2,004,000
2025-12-11	10.360	10.360	10.200	10.260	9.728	1,761,600
2025-12-10	10.300	10.300	10.220	10.270	9.737	1,735,800
2025-12-09	10.380	10.380	10.210	10.280	9.747	3,204,610
2025-12-08	10.410	10.430	10.330	10.380	9.842	2,644,000
2025-12-05	10.430	10.460	10.380	10.450	9.908	1,624,600
2025-12-04	10.510	10.530	10.330	10.420	9.880	2,019,000
2025-12-03	10.470	10.510	10.400	10.470	9.927	2,578,600
2025-12-02	10.500	10.560	10.450	10.470	9.927	1,546,200
2025-12-01	10.410	10.520	10.410	10.490	9.946	1,534,200
2025-11-28	10.380	10.430	10.340	10.410	9.870	1,674,000
2025-11-27	10.280	10.450	10.280	10.400	9.861	2,617,800
2025-11-26	10.290	10.370	10.270	10.280	9.747	1,981,800
2025-11-25	10.400	10.410	10.280	10.300	9.766	5,054,820
2025-11-24	10.460	10.510	10.340	10.370	9.832	3,136,610
2025-11-21	10.410	10.470	10.370	10.400	9.861	3,111,410
2025-11-20	10.560	10.650	10.390	10.470	9.927	4,198,400
2025-11-19	10.680	10.720	10.460	10.590	10.041	3,192,600
2025-11-18	10.800	10.800	10.630	10.670	10.117	1,620,400
2025-11-17	10.840	10.870	10.710	10.800	10.240	1,563,480
2025-11-14	10.890	10.970	10.810	10.810	10.249	1,812,601
2025-11-13	10.900	10.970	10.870	10.920	10.354	1,341,600
2025-11-12	10.680	11.020	10.680	10.940	10.373	5,938,401
2025-11-11	10.760	10.790	10.650	10.720	10.164	2,492,800
2025-11-10	10.520	10.860	10.520	10.750	10.192	5,984,796
2025-11-07	10.530	10.590	10.490	10.520	9.974	2,047,899
2025-11-06	10.470	10.560	10.470	10.530	9.984	2,435,000
2025-11-05	10.410	10.530	10.380	10.510	9.965	4,540,000
2025-11-04	10.600	10.650	10.450	10.500	9.955	3,105,600
2025-11-03	10.550	10.630	10.450	10.590	10.041	3,846,057
2025-10-31	10.830	10.830	10.510	10.510	9.965	8,538,810
2025-10-30	10.890	10.950	10.750	10.780	10.221	5,321,200

← NewerPage 4 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.