China Resources Beverage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	11.920	12.200	11.920	12.200	10.976	1,071,600
2025-02-06	11.860	12.140	11.800	11.960	10.761	982,800
2025-02-05	12.180	12.280	11.860	11.940	10.743	1,133,200
2025-02-04	11.940	12.360	11.940	12.140	10.922	1,516,200
2025-02-03	11.800	12.200	11.740	12.140	10.922	1,303,000
2025-01-28	11.980	12.060	11.820	11.920	10.725	364,000
2025-01-27	12.100	12.300	11.880	11.980	10.779	1,065,400
2025-01-24	11.880	12.160	11.660	12.040	10.832	1,572,600
2025-01-23	12.000	12.240	11.740	11.880	10.689	1,762,400
2025-01-22	11.900	12.180	11.420	11.980	10.779	3,928,800
2025-01-21	11.500	11.960	11.500	11.900	10.707	4,001,800
2025-01-20	11.380	11.580	11.140	11.480	10.329	2,826,550
2025-01-17	11.140	11.400	10.920	11.200	10.077	1,464,000
2025-01-16	10.940	11.280	10.780	10.980	9.879	1,348,200
2025-01-15	11.120	11.120	10.920	11.100	9.987	706,400
2025-01-14	11.320	11.380	11.060	11.100	9.987	1,133,580
2025-01-13	10.700	11.380	10.620	11.320	10.185	1,658,800
2025-01-10	11.080	11.080	10.680	10.780	9.699	2,522,700
2025-01-09	10.760	11.100	10.760	11.000	9.897	2,731,800
2025-01-08	10.680	10.860	10.300	10.720	9.645	3,456,200
2025-01-07	10.500	10.800	10.440	10.660	9.591	5,072,800
2025-01-06	11.080	11.080	10.320	10.420	9.375	7,042,200
2025-01-03	11.420	11.500	10.860	11.000	9.897	6,994,400
2025-01-02	11.740	11.740	11.400	11.420	10.275	1,300,900
2024-12-31	11.760	11.900	11.680	11.740	10.563	995,500
2024-12-30	11.900	11.980	11.720	11.780	10.599	869,700
2024-12-27	12.180	12.180	11.760	11.900	10.707	1,988,000
2024-12-24	11.880	12.260	11.720	12.180	10.958	916,000
2024-12-23	12.000	12.140	11.700	11.820	10.635	1,757,000
2024-12-20	12.780	12.780	11.900	11.900	10.707	3,560,200
2024-12-19	12.660	12.820	12.500	12.600	11.336	917,200
2024-12-18	12.620	13.120	12.620	12.840	11.552	1,811,600
2024-12-17	12.740	12.940	12.480	12.720	11.444	3,017,000
2024-12-16	13.200	13.200	12.660	12.740	11.462	2,691,200
2024-12-13	13.680	13.680	13.120	13.220	11.894	3,153,000
2024-12-12	13.260	13.960	13.180	13.700	12.326	6,169,269
2024-12-11	12.740	13.520	12.660	13.100	11.786	4,823,800
2024-12-10	12.760	13.180	12.500	12.660	11.390	5,712,900
2024-12-09	12.180	12.440	11.940	12.400	11.156	4,879,200
2024-12-06	12.540	12.580	12.140	12.180	10.958	1,694,600
2024-12-05	12.320	12.660	12.100	12.540	11.282	6,051,000
2024-12-04	12.980	13.140	12.320	12.360	11.120	2,477,800
2024-12-03	12.200	13.040	12.000	12.960	11.660	8,234,200
2024-12-02	11.260	12.300	11.260	12.140	10.922	5,051,600
2024-11-29	11.080	11.460	11.080	11.260	10.131	1,270,800
2024-11-28	11.560	11.560	11.060	11.060	9.951	1,499,400
2024-11-27	11.520	11.700	11.300	11.560	10.401	1,779,200
2024-11-26	11.740	11.840	11.460	11.520	10.365	1,757,600
2024-11-25	11.600	11.820	11.220	11.740	10.563	1,649,600
2024-11-22	12.320	12.320	11.560	11.560	10.401	4,109,090
2024-11-21	12.600	12.700	12.300	12.320	11.084	772,200
2024-11-20	12.800	12.940	12.520	12.720	11.444	1,887,000
2024-11-19	12.740	13.000	12.640	12.800	11.516	1,708,990
2024-11-18	12.920	12.920	12.300	12.740	11.462	4,532,800
2024-11-15	12.600	12.960	12.300	12.880	11.588	4,061,400
2024-11-14	13.480	13.620	12.640	12.840	11.552	10,146,800
2024-11-13	14.240	14.380	13.700	13.700	12.326	3,415,600
2024-11-12	14.520	14.660	14.160	14.500	13.046	7,680,800
2024-11-11	14.900	14.900	14.380	14.520	13.064	4,194,800
2024-11-08	15.080	15.400	14.900	14.960	13.460	2,693,000

← NewerPage 8 of 9 · 493 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.