China Resources Beverage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	14.520	14.880	14.280	14.780	13.298	4,997,400
2025-05-07	14.520	14.700	14.380	14.480	13.028	4,293,400
2025-05-06	14.100	14.640	14.020	14.520	13.064	5,923,200
2025-05-02	13.880	14.080	13.800	14.080	12.668	869,200
2025-04-30	14.260	14.380	13.800	13.880	12.488	6,424,600
2025-04-29	14.200	14.540	14.040	14.260	12.830	6,004,800
2025-04-28	14.280	14.500	14.120	14.260	12.830	2,811,600
2025-04-25	14.560	14.600	14.260	14.400	12.956	2,802,200
2025-04-24	14.540	14.900	14.320	14.560	13.100	8,341,400
2025-04-23	14.440	14.640	14.300	14.480	13.028	4,217,400
2025-04-22	14.100	14.560	14.100	14.280	12.848	3,191,218
2025-04-17	13.920	14.440	13.860	14.280	12.848	5,866,000
2025-04-16	14.700	14.760	13.880	13.920	12.524	9,822,899
2025-04-15	14.060	14.900	14.060	14.680	13.208	11,202,650
2025-04-14	14.260	14.440	13.920	14.140	12.722	5,022,400
2025-04-11	14.500	14.620	14.120	14.120	12.704	3,960,200
2025-04-10	14.760	14.800	14.320	14.720	13.244	5,364,222
2025-04-09	13.600	14.740	13.500	14.580	13.118	10,133,360
2025-04-08	13.540	14.380	13.540	13.920	12.524	4,703,000
2025-04-07	13.560	14.300	13.280	13.580	12.218	13,710,800
2025-04-03	14.360	14.900	14.260	14.660	13.190	6,385,800
2025-04-02	14.580	14.780	14.300	14.520	13.064	2,168,382
2025-04-01	14.400	14.780	14.400	14.600	13.136	2,947,200
2025-03-31	14.160	14.520	14.160	14.440	12.992	1,842,060
2025-03-28	14.540	14.600	14.060	14.460	13.010	3,650,300
2025-03-27	13.940	14.600	13.860	14.540	13.082	9,843,300
2025-03-26	14.200	14.200	13.660	13.900	12.506	11,689,800
2025-03-25	15.000	15.000	14.060	14.100	12.686	10,364,800
2025-03-24	14.520	15.080	14.100	15.020	13.514	14,536,330
2025-03-21	14.520	14.900	14.220	14.660	13.190	9,215,000
2025-03-20	15.100	15.100	14.400	14.520	13.064	5,981,600
2025-03-19	14.900	15.000	14.700	14.920	13.424	3,557,400
2025-03-18	15.200	15.200	14.620	14.900	13.406	9,316,200
2025-03-17	15.300	15.700	14.840	15.140	13.622	7,103,334
2025-03-14	14.560	15.380	14.380	15.240	13.712	9,230,900
2025-03-13	14.800	15.200	14.240	14.340	12.902	6,159,800
2025-03-12	15.380	15.580	14.660	14.800	13.316	9,504,200
2025-03-11	13.900	15.340	13.560	15.180	13.658	15,935,600
2025-03-10	14.260	15.280	13.660	13.960	12.560	21,181,199
2025-03-07	13.880	14.380	13.520	14.220	12.794	8,351,800
2025-03-06	13.680	14.040	13.500	13.800	12.416	4,009,400
2025-03-05	13.760	14.220	13.560	13.660	12.290	4,775,800
2025-03-04	13.300	13.780	13.200	13.720	12.344	3,296,600
2025-03-03	12.900	13.600	12.900	13.480	12.128	3,304,600
2025-02-28	13.600	13.660	12.900	13.040	11.732	4,386,200
2025-02-27	13.700	13.720	13.240	13.600	12.236	7,005,200
2025-02-26	12.540	13.560	12.480	13.400	12.056	11,699,400
2025-02-25	12.500	12.660	12.320	12.540	11.282	2,881,100
2025-02-24	11.880	12.920	11.700	12.740	11.462	12,266,600
2025-02-21	11.560	11.720	11.260	11.700	10.527	3,648,393
2025-02-20	11.320	11.820	11.320	11.540	10.383	2,447,600
2025-02-19	11.600	11.600	11.240	11.480	10.329	3,956,400
2025-02-18	11.360	11.600	11.240	11.600	10.437	3,198,200
2025-02-17	11.700	11.820	11.300	11.360	10.221	5,540,600
2025-02-14	11.660	11.840	11.420	11.700	10.527	2,597,200
2025-02-13	11.920	12.140	11.540	11.660	10.491	3,513,200
2025-02-12	11.800	11.920	11.600	11.700	10.527	1,951,400
2025-02-11	12.400	12.400	11.760	11.780	10.599	1,373,600
2025-02-10	12.200	12.380	12.020	12.340	11.102	1,390,200
2025-02-07	11.920	12.200	11.920	12.200	10.976	1,071,600

← NewerPage 7 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.