China Resources Beverage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	11.420	11.500	11.280	11.280	10.574	8,909,400
2025-07-31	11.480	11.600	11.280	11.420	10.705	14,892,000
2025-07-30	11.400	11.620	11.360	11.480	10.762	20,391,801
2025-07-29	11.360	11.480	11.280	11.440	10.724	25,602,000
2025-07-28	11.800	11.800	11.160	11.300	10.593	101,557,297
2025-07-25	13.200	13.320	13.000	13.000	12.186	11,907,200
2025-07-24	13.480	13.480	13.080	13.100	12.280	18,447,141
2025-07-23	13.300	13.560	13.220	13.480	12.636	12,632,080
2025-07-22	13.240	13.540	12.960	13.180	12.355	22,606,529
2025-07-21	13.240	13.380	12.880	13.240	12.411	34,323,922
2025-07-18	12.200	12.920	12.180	12.860	12.055	27,151,051
2025-07-17	11.820	12.200	11.820	12.180	11.418	8,700,600
2025-07-16	12.000	12.100	11.740	11.800	11.062	11,274,530
2025-07-15	12.000	12.060	11.800	11.960	11.212	10,964,740
2025-07-14	12.180	12.380	12.020	12.040	11.287	9,748,600
2025-07-11	11.780	12.280	11.780	12.060	11.305	13,215,280
2025-07-10	12.060	12.060	11.700	11.740	11.005	10,769,210
2025-07-09	11.520	12.200	11.520	12.000	11.249	17,527,000
2025-07-08	11.640	11.700	11.460	11.500	10.780	15,283,600
2025-07-07	11.700	11.740	11.580	11.640	10.912	5,084,800
2025-07-04	11.760	11.800	11.580	11.640	10.912	5,186,800
2025-07-03	12.060	12.060	11.720	11.780	11.043	12,258,130
2025-07-02	12.020	12.180	11.920	12.020	11.268	9,373,569
2025-06-30	12.260	12.260	11.980	12.100	11.343	6,110,000
2025-06-27	12.240	12.300	12.080	12.120	11.362	2,420,895
2025-06-26	12.400	12.400	12.160	12.180	11.418	3,667,093
2025-06-25	12.300	12.460	12.260	12.360	11.587	5,464,908
2025-06-24	12.260	12.400	12.200	12.320	11.549	5,381,995
2025-06-23	12.200	12.260	12.020	12.260	11.493	3,031,858
2025-06-20	12.000	12.220	11.980	12.200	11.437	12,159,060
2025-06-19	11.960	12.080	11.840	12.080	11.324	5,043,373
2025-06-18	12.160	12.260	11.780	11.880	11.137	10,424,020
2025-06-17	12.280	12.380	12.100	12.160	11.399	4,682,976
2025-06-16	12.180	12.420	12.140	12.280	11.512	4,573,300
2025-06-13	12.240	12.340	11.940	12.180	11.418	4,800,400
2025-06-12	12.580	12.740	12.160	12.240	11.474	12,880,400
2025-06-11	13.360	13.360	13.080	13.100	11.786	5,023,800
2025-06-10	13.380	13.400	13.180	13.260	11.930	5,730,600
2025-06-09	13.460	13.560	13.160	13.280	11.948	5,208,600
2025-06-06	13.280	13.700	13.200	13.480	12.128	4,134,800
2025-06-05	13.120	13.560	13.060	13.300	11.966	5,058,800
2025-06-04	13.080	13.260	12.960	13.100	11.786	5,294,400
2025-06-03	13.020	13.120	12.780	12.980	11.678	3,333,200
2025-06-02	13.040	13.100	12.660	13.000	11.696	2,955,000
2025-05-30	13.360	13.360	13.080	13.120	11.804	2,306,200
2025-05-29	13.300	13.440	13.160	13.380	12.038	1,918,000
2025-05-28	13.240	13.420	13.200	13.240	11.912	2,652,800
2025-05-27	13.380	13.480	13.100	13.220	11.894	3,120,750
2025-05-26	13.480	13.660	13.240	13.380	12.038	3,392,800
2025-05-23	13.320	13.660	13.280	13.560	12.200	3,622,600
2025-05-22	13.580	13.600	13.280	13.320	11.984	2,781,000
2025-05-21	13.600	13.720	13.220	13.600	12.236	7,389,126
2025-05-20	13.820	13.860	13.520	13.540	12.182	4,060,027
2025-05-19	14.200	14.200	13.660	13.760	12.380	10,854,750
2025-05-16	14.360	14.440	14.160	14.180	12.758	3,412,451
2025-05-15	14.420	14.500	14.240	14.260	12.830	2,869,449
2025-05-14	14.340	14.420	14.160	14.420	12.974	3,607,800
2025-05-13	14.400	14.480	14.240	14.360	12.920	1,914,800
2025-05-12	14.880	14.900	14.200	14.400	12.956	6,250,821
2025-05-09	14.800	15.100	14.720	14.880	13.388	3,922,817

← NewerPage 6 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.