China Resources Beverage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.220 | 7.230 | 7.100 | 7.220 | 7.220 | 1,042,200 |
| 2026-10-16 | 7.140 | 7.230 | 7.130 | 7.220 | 7.220 | 812,600 |
| 2026-10-15 | 7.180 | 7.200 | 7.115 | 7.140 | 7.140 | 417,200 |
| 2026-10-14 | 7.350 | 7.350 | 7.185 | 7.200 | 7.200 | 664,400 |
| 2026-10-13 | 7.330 | 7.400 | 7.250 | 7.305 | 7.305 | 445,400 |
| 2026-10-12 | 7.370 | 7.475 | 7.200 | 7.330 | 7.330 | 846,300 |
| 2026-10-09 | 7.225 | 7.335 | 7.215 | 7.335 | 7.335 | 885,800 |
| 2026-10-08 | 7.300 | 7.330 | 7.190 | 7.225 | 7.225 | 418,600 |
| 2026-10-07 | 7.200 | 7.345 | 7.200 | 7.250 | 7.250 | 76,200 |
| 2026-10-06 | 7.290 | 7.465 | 7.180 | 7.255 | 7.255 | 383,563 |
| 2026-10-05 | 7.300 | 7.300 | 7.175 | 7.290 | 7.290 | 337,400 |
| 2026-10-02 | 7.300 | 7.365 | 7.190 | 7.330 | 7.330 | 635,000 |
| 2026-09-30 | 7.340 | 7.435 | 7.280 | 7.380 | 7.380 | 1,327,600 |
| 2026-09-29 | 7.215 | 7.420 | 7.185 | 7.345 | 7.345 | 925,800 |
| 2026-09-28 | 7.210 | 7.365 | 7.210 | 7.240 | 7.240 | 229,800 |
| 2026-09-25 | 7.160 | 7.365 | 7.160 | 7.235 | 7.235 | 35,400 |
| 2026-09-24 | 7.395 | 7.450 | 7.280 | 7.400 | 7.400 | 942,200 |
| 2026-09-23 | 7.375 | 7.380 | 7.265 | 7.370 | 7.370 | 997,400 |
| 2026-09-22 | 7.360 | 7.360 | 7.205 | 7.340 | 7.340 | 630,670 |
| 2026-09-21 | 7.100 | 7.320 | 7.100 | 7.320 | 7.320 | 1,017,400 |
| 2026-09-18 | 7.155 | 7.265 | 7.085 | 7.165 | 7.165 | 750,400 |
| 2026-09-17 | 7.230 | 7.230 | 7.115 | 7.155 | 7.155 | 708,000 |
| 2026-09-16 | 7.120 | 7.250 | 7.120 | 7.230 | 7.230 | 531,600 |
| 2026-09-15 | 7.230 | 7.245 | 7.070 | 7.210 | 7.210 | 996,200 |
| 2026-09-14 | 7.150 | 7.220 | 7.100 | 7.170 | 7.170 | 937,400 |
| 2026-09-11 | 7.210 | 7.210 | 7.040 | 7.190 | 7.190 | 1,342,800 |
| 2026-09-10 | 7.430 | 7.430 | 7.200 | 7.210 | 7.210 | 656,800 |
| 2026-09-09 | 7.355 | 7.440 | 7.325 | 7.385 | 7.284 | 627,600 |
| 2026-09-08 | 7.480 | 7.480 | 7.340 | 7.445 | 7.343 | 484,870 |
| 2026-09-07 | 7.600 | 7.600 | 7.350 | 7.435 | 7.333 | 1,056,400 |
| 2026-09-04 | 7.250 | 7.485 | 7.250 | 7.460 | 7.358 | 1,331,200 |
| 2026-09-03 | 7.440 | 7.465 | 7.235 | 7.250 | 7.151 | 1,429,400 |
| 2026-09-02 | 7.420 | 7.500 | 7.360 | 7.420 | 7.319 | 666,800 |
| 2026-09-01 | 7.355 | 7.445 | 7.310 | 7.410 | 7.309 | 685,200 |
| 2026-08-31 | 7.295 | 7.355 | 7.210 | 7.355 | 7.254 | 1,854,200 |
| 2026-08-28 | 7.510 | 7.510 | 7.290 | 7.295 | 7.195 | 2,071,000 |
| 2026-08-27 | 7.450 | 7.545 | 7.250 | 7.505 | 7.402 | 3,020,200 |
| 2026-08-26 | 7.520 | 7.695 | 7.505 | 7.545 | 7.442 | 1,009,800 |
| 2026-08-25 | 7.545 | 7.580 | 7.500 | 7.525 | 7.422 | 464,670 |
| 2026-08-24 | 7.630 | 7.700 | 7.500 | 7.545 | 7.442 | 782,800 |
| 2026-08-21 | 7.505 | 7.630 | 7.500 | 7.630 | 7.526 | 383,000 |
| 2026-08-20 | 7.585 | 7.585 | 7.505 | 7.510 | 7.407 | 957,200 |
| 2026-08-19 | 7.635 | 7.635 | 7.500 | 7.525 | 7.422 | 700,600 |
| 2026-08-18 | 7.700 | 7.700 | 7.560 | 7.635 | 7.531 | 354,200 |
| 2026-08-17 | 7.725 | 7.770 | 7.630 | 7.630 | 7.526 | 246,600 |
| 2026-08-14 | 7.605 | 7.705 | 7.575 | 7.665 | 7.560 | 293,200 |
| 2026-08-13 | 7.775 | 7.775 | 7.615 | 7.635 | 7.531 | 476,000 |
| 2026-08-12 | 7.800 | 7.880 | 7.655 | 7.775 | 7.669 | 357,200 |
| 2026-08-11 | 7.900 | 7.910 | 7.760 | 7.780 | 7.674 | 481,800 |
| 2026-08-10 | 7.655 | 7.925 | 7.655 | 7.900 | 7.792 | 1,894,200 |
| 2026-08-07 | 7.730 | 7.730 | 7.565 | 7.650 | 7.545 | 452,200 |
| 2026-08-06 | 7.710 | 7.730 | 7.620 | 7.675 | 7.570 | 517,600 |
| 2026-08-05 | 7.710 | 7.745 | 7.610 | 7.730 | 7.624 | 662,600 |
| 2026-08-04 | 7.950 | 7.950 | 7.550 | 7.740 | 7.634 | 3,659,800 |
| 2026-08-03 | 8.120 | 8.120 | 7.935 | 7.960 | 7.851 | 1,611,800 |
| 2026-07-31 | 8.020 | 8.140 | 7.990 | 8.100 | 7.989 | 696,400 |
| 2026-07-30 | 7.940 | 8.150 | 7.940 | 8.150 | 8.039 | 2,746,400 |
| 2026-07-29 | 7.690 | 8.000 | 7.690 | 7.970 | 7.861 | 3,452,600 |
| 2026-07-28 | 7.590 | 7.710 | 7.510 | 7.690 | 7.585 | 2,260,200 |
| 2026-07-27 | 7.590 | 7.590 | 7.450 | 7.550 | 7.447 | 512,000 |
Page 1 of 3 · 125 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.