China Resources Beverage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	10.940	10.940	10.800	10.880	10.316	3,232,400
2025-10-27	10.830	10.940	10.830	10.880	10.316	3,320,400
2025-10-24	10.890	10.930	10.750	10.790	10.230	4,273,210
2025-10-23	10.960	10.970	10.800	10.880	10.316	4,069,600
2025-10-22	11.050	11.050	10.920	10.960	10.392	1,574,400
2025-10-21	11.050	11.050	10.960	10.980	10.411	3,123,400
2025-10-20	11.000	11.050	10.940	11.000	10.430	2,925,600
2025-10-17	11.130	11.180	10.900	11.000	10.430	7,387,010
2025-10-16	11.310	11.350	11.140	11.190	10.610	5,499,800
2025-10-15	11.100	11.330	11.020	11.320	10.733	7,374,560
2025-10-14	11.250	11.260	11.020	11.050	10.477	4,912,000
2025-10-13	10.890	11.300	10.840	11.220	10.638	10,602,600
2025-10-10	11.060	11.080	10.920	11.050	10.477	4,922,800
2025-10-09	11.020	11.070	10.850	11.000	10.430	7,252,400
2025-10-08	10.900	11.120	10.900	11.020	10.448	1,823,890
2025-10-06	11.000	11.000	10.890	10.970	10.401	567,000
2025-10-03	10.940	11.020	10.900	11.000	10.430	570,800
2025-10-02	11.000	11.020	10.840	10.980	10.411	2,532,190
2025-09-30	11.100	11.120	10.990	11.010	10.439	2,632,800
2025-09-29	11.100	11.200	10.970	11.020	10.448	3,459,400
2025-09-26	11.030	11.110	11.000	11.050	10.477	2,117,046
2025-09-25	11.210	11.210	11.030	11.030	10.458	5,014,400
2025-09-24	11.280	11.380	11.200	11.210	10.629	2,898,000
2025-09-23	11.230	11.290	11.170	11.260	10.676	5,032,400
2025-09-22	11.230	11.290	11.110	11.230	10.648	4,390,000
2025-09-19	11.160	11.280	11.040	11.280	10.695	6,711,200
2025-09-18	11.350	11.380	11.060	11.140	10.562	11,203,400
2025-09-17	11.470	11.520	11.300	11.350	10.761	3,921,000
2025-09-16	11.390	11.550	11.280	11.470	10.875	9,292,880
2025-09-15	11.270	11.430	11.080	11.330	10.742	7,790,400
2025-09-12	11.400	11.420	11.140	11.190	10.610	6,597,800
2025-09-11	11.350	11.380	11.220	11.350	10.761	2,924,000
2025-09-10	11.500	11.500	11.300	11.410	10.696	3,162,000
2025-09-09	11.270	11.560	11.230	11.450	10.733	10,248,800
2025-09-08	11.200	11.270	11.130	11.230	10.527	4,596,200
2025-09-05	10.980	11.190	10.980	11.180	10.480	7,521,250
2025-09-04	10.970	11.030	10.880	10.940	10.255	5,347,000
2025-09-03	11.030	11.080	10.830	10.970	10.283	13,037,600
2025-09-02	11.210	11.210	10.960	10.980	10.293	13,592,000
2025-09-01	11.380	11.380	11.040	11.170	10.471	19,275,400
2025-08-29	11.400	11.500	11.300	11.410	10.696	8,555,800
2025-08-28	11.550	11.660	11.280	11.390	10.677	12,224,220
2025-08-27	11.820	11.850	11.540	11.600	10.874	9,892,600
2025-08-26	11.870	11.960	11.730	11.750	11.015	8,989,600
2025-08-25	11.910	12.040	11.860	11.870	11.127	9,621,000
2025-08-22	11.800	12.040	11.670	11.870	11.127	7,553,400
2025-08-21	11.830	11.990	11.780	11.850	11.108	8,694,200
2025-08-20	11.520	11.950	11.520	11.790	11.052	11,306,860
2025-08-19	11.580	11.730	11.510	11.600	10.874	8,298,976
2025-08-18	11.450	11.630	11.400	11.580	10.855	10,181,600
2025-08-15	11.480	11.480	11.340	11.420	10.705	9,626,680
2025-08-14	11.530	11.620	11.480	11.490	10.771	5,597,362
2025-08-13	11.520	11.640	11.460	11.530	10.808	7,301,800
2025-08-12	11.500	11.520	11.400	11.510	10.790	4,959,200
2025-08-11	11.550	11.660	11.420	11.460	10.743	6,978,800
2025-08-08	11.490	11.580	11.420	11.480	10.762	6,776,000
2025-08-07	11.510	11.570	11.430	11.470	10.752	6,337,200
2025-08-06	11.260	11.600	11.240	11.500	10.780	11,296,200
2025-08-05	11.180	11.270	11.170	11.210	10.508	7,663,222
2025-08-04	11.240	11.310	11.160	11.180	10.480	15,445,000

← NewerPage 5 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.