HKSE - Delayed Quote HKD

Tsingtao Brewery Company Limited (0168.HK)

56.300 +0.550 (+0.99%)
As of 11:26 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 29, 2024 56.000 56.850 55.500 56.300 56.300 1,258,800
Apr 26, 2024 55.300 56.050 54.500 55.750 55.750 3,141,018
Apr 25, 2024 55.750 55.950 54.300 54.700 54.700 2,620,652
Apr 24, 2024 54.400 56.050 54.400 55.800 55.800 3,740,730
Apr 23, 2024 54.200 55.000 53.450 54.600 54.600 3,625,118
Apr 22, 2024 50.800 54.800 50.800 53.650 53.650 3,626,843
Apr 19, 2024 53.350 53.350 51.050 51.450 51.450 2,379,336
Apr 18, 2024 51.450 53.500 51.050 52.800 52.800 5,018,533
Apr 17, 2024 50.200 52.200 50.200 51.450 51.450 2,152,762
Apr 16, 2024 50.550 51.950 50.500 50.500 50.500 2,215,583
Apr 15, 2024 50.800 51.400 49.800 51.000 51.000 2,440,000
Apr 12, 2024 51.350 52.050 50.100 50.450 50.450 4,067,715
Apr 11, 2024 51.000 52.250 50.600 51.750 51.750 3,503,360
Apr 10, 2024 50.600 51.650 49.700 51.550 51.550 3,001,980
Apr 9, 2024 50.650 51.250 50.300 50.350 50.350 2,498,757
Apr 8, 2024 51.400 51.750 49.950 50.600 50.600 4,909,729
Apr 5, 2024 52.650 52.650 50.950 51.400 51.400 1,557,315
Apr 3, 2024 53.650 53.800 52.750 53.200 53.200 2,043,451
Apr 2, 2024 54.600 54.600 53.250 53.800 53.800 3,102,459
Mar 28, 2024 52.200 54.800 52.100 53.800 53.800 3,253,386
Mar 27, 2024 53.200 53.950 51.700 52.700 52.700 4,581,092
Mar 26, 2024 52.850 53.650 52.650 53.150 53.150 4,036,073
Mar 25, 2024 53.700 53.700 52.600 53.150 53.150 2,559,671
Mar 22, 2024 55.650 55.700 53.500 53.750 53.750 3,255,169
Mar 21, 2024 54.450 55.700 54.200 55.650 55.650 2,704,017
Mar 20, 2024 54.500 54.600 53.650 54.150 54.150 1,499,942
Mar 19, 2024 53.500 54.750 52.550 54.150 54.150 3,293,495
Mar 18, 2024 53.900 54.050 53.150 53.900 53.900 2,951,151
Mar 15, 2024 54.600 54.600 53.250 53.750 53.750 2,471,214
Mar 14, 2024 55.300 56.450 54.000 54.650 54.650 2,594,174
Mar 13, 2024 54.650 56.450 54.400 55.350 55.350 5,605,407
Mar 12, 2024 53.250 55.050 53.150 54.650 54.650 6,857,594
Mar 11, 2024 51.100 53.800 51.000 53.250 53.250 11,827,205
Mar 8, 2024 50.650 51.600 50.500 50.500 50.500 2,768,000
Mar 7, 2024 50.650 51.900 50.650 51.050 51.050 2,794,359
Mar 6, 2024 49.150 51.100 49.150 50.850 50.850 2,867,760
Mar 5, 2024 50.000 50.400 49.050 49.350 49.350 4,743,474
Mar 4, 2024 51.250 51.450 50.300 50.400 50.400 2,488,785
Mar 1, 2024 50.250 51.300 50.050 51.100 51.100 3,479,768
Feb 29, 2024 51.000 51.300 50.000 50.250 50.250 8,131,746
Feb 28, 2024 52.250 52.550 50.750 51.000 51.000 8,443,255
Feb 27, 2024 54.000 54.000 52.000 52.300 52.300 6,796,635
Feb 26, 2024 55.700 55.700 54.100 54.300 54.300 4,385,697
Feb 23, 2024 54.900 55.800 53.800 54.600 54.600 4,276,323
Feb 22, 2024 53.700 54.100 52.200 53.750 53.750 4,907,340
Feb 21, 2024 50.100 53.700 50.100 52.350 52.350 7,886,164
Feb 20, 2024 49.200 51.050 49.050 50.800 50.800 5,657,434
Feb 19, 2024 50.800 50.800 48.750 49.350 49.350 4,274,644
Feb 16, 2024 47.450 50.050 47.450 49.850 49.850 1,480,723
Feb 15, 2024 47.400 48.000 46.800 47.450 47.450 668,826
Feb 14, 2024 47.250 47.700 45.600 47.650 47.650 983,859
Feb 9, 2024 47.150 47.150 47.150 47.150 47.150 -
Feb 8, 2024 48.300 48.600 47.600 47.900 47.900 4,384,185
Feb 7, 2024 47.700 48.350 47.000 47.300 47.300 4,024,096
Feb 6, 2024 44.250 47.800 44.250 47.550 47.550 3,907,572
Feb 5, 2024 44.550 46.350 44.100 44.800 44.800 3,645,750
Feb 2, 2024 45.350 47.150 45.100 45.500 45.500 8,459,833
Feb 1, 2024 44.350 46.650 43.850 45.500 45.500 6,074,764
Jan 31, 2024 44.700 44.850 43.500 44.550 44.550 5,518,020
Jan 30, 2024 46.500 46.550 44.350 44.700 44.700 4,045,762
Jan 29, 2024 44.400 46.600 44.050 46.150 46.150 6,971,109
Jan 26, 2024 45.250 45.600 44.150 44.400 44.400 4,003,121
Jan 25, 2024 43.900 46.050 43.050 45.550 45.550 6,047,591
Jan 24, 2024 44.000 44.000 41.550 43.850 43.850 7,483,669
Jan 23, 2024 44.550 44.850 42.850 43.200 43.200 7,332,389
Jan 22, 2024 45.950 46.150 43.200 43.850 43.850 7,136,987
Jan 19, 2024 46.850 46.850 45.550 46.150 46.150 4,370,077
Jan 18, 2024 46.050 46.800 44.900 46.150 46.150 5,048,737
Jan 17, 2024 48.500 49.400 45.750 46.050 46.050 6,917,816
Jan 16, 2024 49.450 50.200 48.500 49.000 49.000 2,873,617
Jan 15, 2024 50.450 50.450 50.450 50.450 50.450 -
Jan 12, 2024 51.150 51.400 50.350 50.600 50.600 1,800,794
Jan 11, 2024 49.800 51.750 49.600 51.200 51.200 4,189,786
Jan 10, 2024 48.800 50.200 48.500 50.000 50.000 2,409,814
Jan 9, 2024 48.950 49.600 48.400 49.000 49.000 2,759,027
Jan 8, 2024 49.450 50.300 48.050 48.750 48.750 3,890,457
Jan 5, 2024 49.800 50.550 49.050 49.950 49.950 3,191,401
Jan 4, 2024 50.550 50.550 49.100 49.800 49.800 2,326,527
Jan 3, 2024 50.650 50.650 49.450 49.850 49.850 4,014,681
Jan 2, 2024 52.550 53.450 50.000 50.200 50.200 3,659,072
Dec 29, 2023 53.450 53.450 51.700 52.400 52.400 3,854,610
Dec 28, 2023 49.150 53.150 48.850 52.750 52.750 7,023,026
Dec 27, 2023 49.300 49.450 48.000 48.800 48.800 3,741,104
Dec 22, 2023 50.050 50.500 48.900 49.350 49.350 3,459,199
Dec 21, 2023 48.450 50.200 48.300 49.550 49.550 3,167,803
Dec 20, 2023 48.600 49.500 48.250 48.500 48.500 2,239,880
Dec 19, 2023 48.150 49.150 47.900 48.400 48.400 2,843,450
Dec 18, 2023 49.050 49.150 48.100 48.750 48.750 2,474,359
Dec 15, 2023 49.850 50.700 48.900 49.150 49.150 3,726,514
Dec 14, 2023 49.000 49.250 48.000 48.950 48.950 2,592,526
Dec 13, 2023 50.100 50.750 47.800 48.800 48.800 4,341,948
Dec 12, 2023 50.400 51.600 49.800 51.150 51.150 2,377,484
Dec 11, 2023 50.650 50.950 49.950 50.400 50.400 2,924,807
Dec 8, 2023 50.750 51.900 50.050 51.200 51.200 4,032,618
Dec 7, 2023 49.550 50.650 49.000 50.300 50.300 2,172,846
Dec 6, 2023 50.900 50.900 49.400 49.800 49.800 2,921,656
Dec 5, 2023 50.200 50.200 49.150 49.700 49.700 3,144,214
Dec 4, 2023 51.000 51.000 49.200 50.300 50.300 3,655,615
Dec 1, 2023 52.400 52.400 50.400 51.000 51.000 2,217,910
Nov 30, 2023 50.600 52.050 50.400 51.600 51.600 4,008,379
Nov 29, 2023 51.900 52.550 50.150 50.600 50.600 2,410,194
Nov 28, 2023 52.950 53.450 51.750 51.850 51.850 2,611,722
Nov 27, 2023 53.100 53.200 51.550 52.550 52.550 3,314,150
Nov 24, 2023 55.000 55.000 53.500 53.600 53.600 1,920,198
Nov 23, 2023 55.000 55.000 53.800 55.000 55.000 2,732,346
Nov 22, 2023 54.800 55.300 54.500 54.950 54.950 1,621,058
Nov 21, 2023 55.550 55.950 54.450 54.800 54.800 3,036,678
Nov 20, 2023 55.150 55.650 54.250 55.550 55.550 3,709,633
Nov 17, 2023 55.600 55.800 54.200 54.600 54.600 3,908,577
Nov 16, 2023 58.000 58.000 55.150 55.500 55.500 4,329,787
Nov 15, 2023 57.600 58.050 56.650 57.550 57.550 2,344,337
Nov 14, 2023 56.900 57.200 56.300 56.600 56.600 1,903,590
Nov 13, 2023 57.900 57.900 56.100 57.350 57.350 1,323,727
Nov 10, 2023 57.300 57.300 56.000 56.650 56.650 1,887,929
Nov 9, 2023 58.500 58.800 57.350 57.400 57.400 1,714,319
Nov 8, 2023 57.950 58.500 57.100 58.150 58.150 1,146,260
Nov 7, 2023 59.200 59.200 57.300 57.450 57.450 2,615,031
Nov 6, 2023 58.500 59.450 58.200 59.200 59.200 4,027,110
Nov 3, 2023 58.000 58.500 57.300 57.950 57.950 2,350,500
Nov 2, 2023 58.500 58.550 57.000 57.300 57.300 1,923,108
Nov 1, 2023 59.250 59.600 57.850 58.000 58.000 2,335,921
Oct 31, 2023 59.950 59.950 58.400 59.300 59.300 2,200,432
Oct 30, 2023 59.550 62.300 59.000 59.500 59.500 5,866,712
Oct 27, 2023 57.550 60.800 57.550 60.250 60.250 4,286,368
Oct 26, 2023 57.850 58.850 57.300 57.800 57.800 2,344,171
Oct 25, 2023 57.850 58.650 57.000 57.250 57.250 3,427,657
Oct 24, 2023 56.200 57.900 55.500 56.350 56.350 9,133,429
Oct 20, 2023 58.900 59.250 58.250 58.300 58.300 2,208,146
Oct 19, 2023 59.900 60.000 58.650 58.950 58.950 1,497,139
Oct 18, 2023 59.100 60.700 59.000 60.150 60.150 2,240,802
Oct 17, 2023 60.600 60.900 59.300 59.850 59.850 3,244,593
Oct 16, 2023 61.650 61.650 60.050 60.100 60.100 1,724,360
Oct 13, 2023 62.600 62.950 60.400 61.300 61.300 5,307,073
Oct 12, 2023 63.800 64.950 62.900 63.600 63.600 4,321,813
Oct 11, 2023 64.150 64.850 63.000 63.900 63.900 2,133,767
Oct 10, 2023 63.850 64.750 63.600 64.000 64.000 1,699,000
Oct 9, 2023 63.000 63.950 62.600 63.100 63.100 1,194,238
Oct 6, 2023 63.750 64.300 63.500 63.800 63.800 926,000
Oct 5, 2023 62.900 63.950 62.900 63.750 63.750 808,118
Oct 4, 2023 62.000 63.200 61.000 63.050 63.050 1,127,252
Oct 3, 2023 63.300 64.050 61.350 62.350 62.350 1,446,611
Sep 29, 2023 62.300 64.950 62.100 64.100 64.100 1,261,523
Sep 28, 2023 64.350 64.700 62.000 62.300 62.300 1,995,577
Sep 27, 2023 63.650 64.800 62.450 63.550 63.550 2,084,245
Sep 26, 2023 64.750 64.750 63.350 63.650 63.650 2,388,063
Sep 25, 2023 64.450 65.000 63.900 64.500 64.500 2,331,000
Sep 22, 2023 62.450 64.800 61.350 64.300 64.300 1,437,461
Sep 21, 2023 62.500 63.400 61.700 62.450 62.450 1,541,731
Sep 20, 2023 63.800 64.100 62.900 63.200 63.200 1,510,196
Sep 19, 2023 64.000 64.900 62.500 63.800 63.800 1,762,322
Sep 18, 2023 64.500 65.150 64.000 64.200 64.200 1,237,154
Sep 15, 2023 64.900 65.450 63.600 65.100 65.100 2,077,907
Sep 14, 2023 63.600 64.700 63.600 64.450 64.450 2,807,820
Sep 13, 2023 64.950 65.800 63.950 64.150 64.150 1,843,501
Sep 12, 2023 65.500 66.050 64.150 64.600 64.600 1,544,150
Sep 11, 2023 63.500 65.750 63.500 65.500 65.500 3,490,654
Sep 7, 2023 65.550 66.100 65.000 65.450 65.450 2,128,535
Sep 6, 2023 66.200 66.300 64.250 65.650 65.650 3,409,016
Sep 5, 2023 67.100 67.500 66.350 66.500 66.500 1,999,764
Sep 4, 2023 65.400 67.400 65.400 67.100 67.100 3,080,383
Aug 31, 2023 66.350 66.650 65.000 65.350 65.350 3,921,267
Aug 30, 2023 67.800 68.100 66.500 66.850 66.850 2,010,777
Aug 29, 2023 66.450 67.900 65.850 67.500 67.500 2,104,871
Aug 28, 2023 68.800 70.800 65.900 66.900 66.900 3,142,183
Aug 25, 2023 67.450 68.700 67.300 67.600 67.600 1,705,644
Aug 24, 2023 66.000 69.000 65.900 68.550 68.550 2,872,428
Aug 23, 2023 66.650 66.650 65.500 65.600 65.600 1,800,420
Aug 22, 2023 65.150 67.050 65.150 65.800 65.800 3,319,687
Aug 21, 2023 66.200 67.050 64.900 65.150 65.150 2,465,064
Aug 18, 2023 68.500 69.050 66.050 66.200 66.200 4,445,114
Aug 17, 2023 65.050 68.250 64.400 67.950 67.950 3,556,300
Aug 16, 2023 65.350 66.250 64.950 65.700 65.700 1,660,803
Aug 15, 2023 67.900 67.900 64.950 66.500 66.500 4,760,950
Aug 14, 2023 67.450 67.450 66.050 66.750 66.750 1,838,867
Aug 11, 2023 67.800 68.700 67.200 67.550 67.550 2,437,579
Aug 10, 2023 68.800 68.800 67.650 68.450 68.450 1,833,861
Aug 9, 2023 68.450 69.200 67.850 68.950 68.950 1,676,457
Aug 8, 2023 69.150 69.150 67.600 68.000 68.000 2,124,958
Aug 7, 2023 68.300 69.550 68.300 69.200 69.200 2,804,900
Aug 4, 2023 67.300 68.600 67.050 68.250 68.250 2,603,582
Aug 3, 2023 66.050 66.750 65.150 66.350 66.350 2,859,758
Aug 2, 2023 67.500 68.150 66.200 66.750 66.750 3,878,311
Aug 1, 2023 69.900 70.050 67.100 68.100 68.100 6,261,797
Jul 31, 2023 72.150 73.800 69.550 69.900 69.900 5,832,969
Jul 28, 2023 71.000 72.100 70.100 71.850 71.850 3,331,219
Jul 27, 2023 70.300 71.800 70.300 71.250 71.250 2,094,129
Jul 26, 2023 70.550 71.200 69.750 70.800 70.800 2,151,915
Jul 25, 2023 70.200 71.000 69.550 70.600 70.600 2,313,618
Jul 24, 2023 68.650 69.300 67.500 68.350 68.350 2,334,851
Jul 21, 2023 69.100 69.650 68.000 69.600 69.600 1,651,467
Jul 20, 2023 67.600 68.900 66.800 68.550 68.550 1,773,058
Jul 19, 2023 69.250 69.250 66.500 67.600 67.600 3,386,679
Jul 18, 2023 69.950 71.100 68.800 69.500 69.500 2,080,171
Jul 14, 2023 71.000 71.800 70.350 71.250 71.250 1,097,210
Jul 13, 2023 69.100 71.550 68.900 70.800 70.800 2,764,500
Jul 12, 2023 69.850 69.750 68.300 68.800 68.800 961,235
Jul 11, 2023 69.000 69.650 68.000 69.100 69.100 3,230,842
Jul 10, 2023 69.100 70.400 68.350 69.100 69.100 2,069,400
Jul 7, 2023 69.200 69.350 68.050 68.200 68.200 2,980,013
Jul 6, 2023 70.800 71.350 68.000 69.500 69.500 4,968,650
Jul 5, 2023 72.500 72.600 70.500 71.400 71.400 2,460,613
Jul 4, 2023 73.900 73.900 71.900 72.450 72.450 2,624,013
Jul 3, 2023 71.550 73.700 71.300 72.950 72.950 3,302,513
Jun 30, 2023 67.950 71.650 67.950 71.200 71.200 4,841,703
Jun 29, 2023 69.150 69.150 67.500 68.500 68.500 1,315,587
Jun 28, 2023 69.050 69.950 68.200 69.000 69.000 2,834,000
Jun 27, 2023 69.550 69.850 68.000 69.000 69.000 1,962,362
Jun 26, 2023 68.700 69.700 67.300 69.000 69.000 1,882,355
Jun 23, 2023 69.100 69.400 67.050 68.700 68.700 1,480,906
Jun 21, 2023 70.400 70.400 68.400 69.100 69.100 2,061,772
Jun 20, 2023 0.550 Dividend
Jun 20, 2023 71.100 71.100 69.700 70.000 70.000 2,193,994
Jun 19, 2023 74.250 74.450 72.050 72.400 71.850 1,815,667
Jun 16, 2023 74.500 74.500 73.050 73.750 73.190 2,123,772
Jun 15, 2023 70.850 74.000 70.100 73.650 73.091 3,963,382
Jun 14, 2023 71.200 71.900 70.050 70.250 69.716 2,774,421
Jun 13, 2023 70.200 71.400 69.350 70.050 69.518 1,734,447
Jun 12, 2023 69.150 71.350 68.050 70.800 70.262 2,334,687
Jun 9, 2023 68.700 69.850 68.500 69.300 68.774 3,051,757
Jun 8, 2023 68.800 68.800 66.850 68.000 67.483 3,183,413
Jun 7, 2023 69.800 70.550 68.550 69.150 68.625 1,927,987
Jun 6, 2023 68.600 70.900 68.350 69.400 68.873 3,366,628
Jun 5, 2023 69.600 69.600 67.400 68.200 67.682 2,628,778
Jun 2, 2023 67.750 69.600 67.100 69.000 68.476 3,985,232
Jun 1, 2023 69.200 69.200 65.650 66.450 65.945 3,039,545
May 31, 2023 67.500 67.950 66.450 67.400 66.888 4,351,475
May 30, 2023 69.650 69.650 67.550 68.450 67.930 2,696,426
May 29, 2023 71.000 71.000 67.550 68.600 68.079 5,867,035
May 25, 2023 71.250 71.650 69.500 70.550 70.014 5,499,300
May 24, 2023 74.300 74.500 71.950 72.300 71.751 3,102,192
May 23, 2023 75.600 76.250 74.700 75.400 74.827 2,686,374
May 22, 2023 74.800 77.300 74.050 75.650 75.075 2,187,147
May 19, 2023 73.150 76.000 72.250 74.800 74.232 3,547,707
May 18, 2023 74.100 74.300 72.550 73.100 72.545 3,094,838
May 17, 2023 75.800 75.800 73.000 73.300 72.743 2,682,931
May 16, 2023 76.850 77.500 75.250 75.800 75.224 1,926,036
May 15, 2023 75.000 77.400 74.200 76.850 76.266 3,512,686
May 12, 2023 75.950 75.950 74.050 74.450 73.884 2,923,067
May 11, 2023 74.100 75.650 73.500 74.900 74.331 3,645,411
May 10, 2023 76.500 76.500 74.050 74.800 74.232 2,843,948
May 9, 2023 75.450 77.250 75.000 76.400 75.820 5,173,605
May 8, 2023 79.500 80.150 74.200 75.500 74.926 6,769,654
May 5, 2023 79.450 79.850 77.200 78.800 78.201 4,508,840
May 4, 2023 85.000 85.250 78.050 78.800 78.201 6,039,808
May 3, 2023 84.050 84.950 82.400 84.500 83.858 2,958,022
May 2, 2023 84.800 85.500 82.700 83.350 82.717 1,593,400

Related Tickers

0291.HK China Resources Beer (Holdings) Company Limited
35.900
-1.24%
 
1876.HK Budweiser Brewing Company APAC Limited
11.080
+1.28%
 
2587.T Suntory Beverage & Food Limited
5,039.00
-1.02%
 
ABEV Ambev S.A.
2.3300
+1.30%