HKSE - Delayed Quote HKD

China Resources Beer (Holdings) Company Limited (0291.HK)

36.350 +0.950 (+2.68%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 35.350 36.500 35.250 36.350 36.350 9,502,321
Apr 25, 2024 35.850 36.300 35.250 35.400 35.400 7,172,189
Apr 24, 2024 34.700 36.000 34.700 35.850 35.850 9,387,394
Apr 23, 2024 34.050 35.250 33.850 35.000 35.000 9,744,160
Apr 22, 2024 32.000 34.550 32.000 33.450 33.450 10,501,594
Apr 19, 2024 32.200 32.550 31.700 32.300 32.300 5,543,516
Apr 18, 2024 32.100 33.350 31.650 32.850 32.850 7,396,386
Apr 17, 2024 31.900 33.000 31.900 32.100 32.100 4,522,395
Apr 16, 2024 33.300 33.300 32.100 32.200 32.200 6,953,302
Apr 15, 2024 32.800 33.700 32.700 33.300 33.300 7,070,163
Apr 12, 2024 34.750 34.850 33.150 33.350 33.350 11,894,076
Apr 11, 2024 34.700 35.000 34.050 34.750 34.750 7,116,956
Apr 10, 2024 34.400 34.750 33.950 34.700 34.700 7,283,706
Apr 9, 2024 34.750 35.000 33.500 34.050 34.050 8,503,598
Apr 8, 2024 35.100 35.550 33.550 33.900 33.900 18,842,918
Apr 5, 2024 35.700 35.900 34.600 35.600 35.600 5,329,697
Apr 3, 2024 35.300 36.650 35.300 35.600 35.600 7,520,382
Apr 2, 2024 36.600 37.000 35.850 36.200 36.200 16,145,164
Mar 28, 2024 35.300 36.550 35.200 36.050 36.050 6,494,299
Mar 27, 2024 35.450 36.100 34.950 35.300 35.300 6,704,430
Mar 26, 2024 36.300 36.650 35.550 35.750 35.750 10,571,082
Mar 25, 2024 36.000 36.500 35.450 35.800 35.800 7,467,413
Mar 22, 2024 38.050 38.050 35.550 35.950 35.950 14,486,488
Mar 21, 2024 37.350 38.450 37.250 38.150 38.150 15,342,315
Mar 20, 2024 36.900 37.100 36.050 36.700 36.700 9,898,924
Mar 19, 2024 38.250 38.450 37.100 37.200 37.200 21,348,940
Mar 18, 2024 36.300 38.000 35.750 37.950 37.950 19,831,725
Mar 15, 2024 36.400 36.500 35.450 36.300 36.300 21,777,549
Mar 14, 2024 36.200 37.400 35.750 36.500 36.500 12,631,307
Mar 13, 2024 36.150 36.950 35.650 36.250 36.250 18,592,307
Mar 12, 2024 34.950 36.900 34.500 36.450 36.450 26,139,274
Mar 11, 2024 33.300 34.800 33.300 34.300 34.300 9,269,714
Mar 8, 2024 34.000 34.750 33.200 33.300 33.300 10,107,297
Mar 7, 2024 34.200 34.650 33.500 34.100 34.100 11,900,060
Mar 6, 2024 31.700 34.450 31.700 34.250 34.250 14,595,046
Mar 5, 2024 32.700 32.750 31.650 32.300 32.300 10,845,730
Mar 4, 2024 33.000 33.450 32.400 32.700 32.700 7,601,038
Mar 1, 2024 33.200 34.050 32.800 33.400 33.400 12,372,977
Feb 29, 2024 32.900 34.300 32.800 33.950 33.950 15,721,897
Feb 28, 2024 34.150 34.800 33.150 33.250 33.250 13,926,557
Feb 27, 2024 34.100 34.500 33.100 34.150 34.150 14,008,176
Feb 26, 2024 34.300 35.200 34.100 34.450 34.450 12,645,246
Feb 23, 2024 33.000 35.150 32.950 34.800 34.800 24,132,620
Feb 22, 2024 31.850 33.550 31.700 33.400 33.400 23,567,678
Feb 21, 2024 30.200 32.750 29.900 32.100 32.100 21,317,155
Feb 20, 2024 30.150 30.500 29.600 30.450 30.450 6,859,275
Feb 19, 2024 31.000 32.400 30.150 30.350 30.350 21,299,892
Feb 16, 2024 28.850 31.850 28.750 31.650 31.650 12,617,625
Feb 15, 2024 29.000 29.500 28.300 29.000 29.000 9,300,271
Feb 14, 2024 28.300 29.400 27.600 29.100 29.100 6,715,365
Feb 9, 2024 28.600 28.600 28.600 28.600 28.600 -
Feb 8, 2024 29.700 29.900 29.000 29.150 29.150 8,387,194
Feb 7, 2024 29.500 30.750 29.500 29.750 29.750 9,283,651
Feb 6, 2024 28.100 30.150 28.100 30.000 30.000 14,307,894
Feb 5, 2024 27.550 28.600 27.200 28.200 28.200 7,302,503
Feb 2, 2024 29.350 30.250 28.250 28.450 28.450 12,569,366
Feb 1, 2024 28.500 29.550 27.800 29.400 29.400 11,978,199
Jan 31, 2024 28.900 29.100 27.950 28.150 28.150 8,334,826
Jan 30, 2024 29.800 29.850 28.850 28.950 28.950 9,654,056
Jan 29, 2024 29.950 30.800 29.100 30.050 30.050 11,826,539
Jan 26, 2024 30.050 30.150 28.800 29.400 29.400 11,214,296
Jan 25, 2024 29.250 30.350 28.400 30.150 30.150 13,201,904
Jan 24, 2024 29.900 30.100 27.550 29.250 29.250 28,270,535
Jan 23, 2024 28.800 30.450 28.800 29.250 29.250 15,126,825
Jan 22, 2024 30.450 30.550 28.350 28.800 28.800 12,106,892
Jan 19, 2024 30.150 30.950 29.700 30.450 30.450 11,578,713
Jan 18, 2024 29.750 30.550 29.550 30.250 30.250 9,695,351
Jan 17, 2024 30.650 30.700 29.250 29.700 29.700 15,772,424
Jan 16, 2024 31.050 31.350 30.300 30.800 30.800 10,078,985
Jan 15, 2024 31.650 31.650 31.650 31.650 31.650 -
Jan 12, 2024 31.400 31.850 30.850 31.650 31.650 4,786,649
Jan 11, 2024 30.650 31.650 30.350 31.400 31.400 6,828,369
Jan 10, 2024 30.100 30.850 29.550 30.700 30.700 6,803,012
Jan 9, 2024 30.150 30.700 29.950 30.100 30.100 7,976,415
Jan 8, 2024 30.650 30.750 29.300 29.900 29.900 16,887,795
Jan 5, 2024 31.700 31.700 30.300 30.500 30.500 26,044,202
Jan 4, 2024 32.300 32.350 31.300 31.950 31.950 9,239,399
Jan 3, 2024 31.000 32.500 31.000 32.300 32.300 13,667,962
Jan 2, 2024 34.200 34.300 31.100 31.350 31.350 20,591,496
Dec 29, 2023 34.950 35.000 33.750 34.200 34.200 10,214,201
Dec 28, 2023 33.000 34.800 32.800 34.600 34.600 18,031,276
Dec 27, 2023 33.650 33.650 32.300 32.650 32.650 7,452,867
Dec 22, 2023 33.700 34.400 32.900 33.200 33.200 8,299,959
Dec 21, 2023 33.050 33.700 32.650 33.450 33.450 8,690,272
Dec 20, 2023 33.750 33.950 32.800 33.200 33.200 8,543,835
Dec 19, 2023 33.350 33.350 32.550 33.000 33.000 5,207,746
Dec 18, 2023 33.700 34.300 33.300 33.550 33.550 4,354,270
Dec 15, 2023 33.400 34.550 33.150 33.700 33.700 11,718,731
Dec 14, 2023 31.950 32.700 31.950 32.700 32.700 6,461,329
Dec 13, 2023 32.950 32.950 31.650 32.000 32.000 7,233,737
Dec 12, 2023 33.100 33.250 32.250 32.950 32.950 5,197,471
Dec 11, 2023 33.200 33.200 32.200 32.800 32.800 9,863,406
Dec 8, 2023 33.300 34.250 33.150 33.650 33.650 7,527,809
Dec 7, 2023 33.100 33.550 32.750 33.050 33.050 8,024,543
Dec 6, 2023 33.250 33.750 32.650 33.200 33.200 11,968,116
Dec 5, 2023 33.600 34.000 32.850 33.250 33.250 14,651,787
Dec 4, 2023 33.900 35.200 33.250 34.000 34.000 18,410,865
Dec 1, 2023 34.600 35.200 33.950 34.750 34.750 14,215,991
Nov 30, 2023 34.950 35.750 34.800 35.200 35.200 13,790,471
Nov 29, 2023 36.500 36.750 34.500 34.850 34.850 13,441,121
Nov 28, 2023 36.950 37.000 35.950 36.200 36.200 10,390,225
Nov 27, 2023 38.150 38.650 36.550 36.950 36.950 12,446,147
Nov 24, 2023 39.000 39.350 38.050 38.100 38.100 7,200,970
Nov 23, 2023 39.300 39.950 38.500 39.800 39.800 5,536,999
Nov 22, 2023 39.250 39.450 38.800 39.000 39.000 7,156,890
Nov 21, 2023 40.250 41.100 39.450 39.650 39.650 6,249,771
Nov 20, 2023 39.600 39.800 38.450 39.800 39.800 6,081,614
Nov 17, 2023 39.750 39.750 38.600 38.800 38.800 7,160,489
Nov 16, 2023 41.600 41.600 40.000 40.200 40.200 4,698,384
Nov 15, 2023 42.000 42.050 41.000 41.900 41.900 8,214,308
Nov 14, 2023 41.000 41.250 40.550 40.600 40.600 3,224,144
Nov 13, 2023 40.150 41.100 39.250 40.900 40.900 7,642,675
Nov 10, 2023 40.600 40.700 39.650 39.750 39.750 7,755,763
Nov 9, 2023 41.500 41.750 41.000 41.100 41.100 7,854,302
Nov 8, 2023 41.800 42.450 41.400 41.800 41.800 4,443,096
Nov 7, 2023 43.300 43.500 41.750 41.750 41.750 8,300,951
Nov 6, 2023 41.500 43.900 41.400 43.700 43.700 10,750,358
Nov 3, 2023 41.300 41.400 40.500 41.000 41.000 10,591,719
Nov 2, 2023 41.750 42.100 39.850 40.700 40.700 6,446,740
Nov 1, 2023 41.900 43.150 41.050 41.100 41.100 7,157,710
Oct 31, 2023 43.000 43.000 41.200 41.400 41.400 4,469,189
Oct 30, 2023 41.900 43.600 41.900 43.050 43.050 5,072,032
Oct 27, 2023 41.200 42.900 40.700 42.500 42.500 5,893,787
Oct 26, 2023 41.550 41.550 40.450 40.750 40.750 5,640,424
Oct 25, 2023 42.000 43.250 41.350 41.650 41.650 5,099,183
Oct 24, 2023 41.400 41.700 40.400 41.050 41.050 4,485,539
Oct 20, 2023 42.000 42.400 41.400 41.500 41.500 3,937,340
Oct 19, 2023 43.000 43.100 42.150 42.250 42.250 5,464,699
Oct 18, 2023 43.850 44.200 42.650 43.950 43.950 5,830,468
Oct 17, 2023 43.950 44.800 43.050 43.300 43.300 6,685,236
Oct 16, 2023 44.000 44.300 43.000 43.150 43.150 5,812,469
Oct 13, 2023 44.700 45.050 43.450 43.650 43.650 15,654,574
Oct 12, 2023 44.050 45.300 44.050 45.150 45.150 13,665,340
Oct 11, 2023 43.500 44.300 43.300 43.600 43.600 9,434,285
Oct 10, 2023 42.800 44.650 42.800 43.400 43.400 9,346,799
Oct 9, 2023 42.850 42.900 42.050 42.450 42.450 3,166,438
Oct 6, 2023 42.500 43.650 42.500 42.950 42.950 5,623,557
Oct 5, 2023 41.100 42.700 41.100 42.500 42.500 7,074,765
Oct 4, 2023 40.950 41.600 40.250 41.500 41.500 4,180,860
Oct 3, 2023 42.000 42.550 40.800 41.000 41.000 6,591,191
Sep 29, 2023 42.400 43.550 42.000 42.950 42.950 4,833,059
Sep 28, 2023 42.750 42.850 41.300 41.750 41.750 5,645,311
Sep 27, 2023 41.900 43.050 41.850 42.550 42.550 5,944,769
Sep 26, 2023 43.050 43.050 41.800 41.950 41.950 6,605,657
Sep 25, 2023 43.250 43.800 43.100 43.100 43.100 4,768,000
Sep 22, 2023 41.600 44.000 41.350 43.800 43.800 7,357,583
Sep 21, 2023 42.300 42.300 40.200 41.750 41.750 11,332,644
Sep 20, 2023 43.000 43.000 40.850 42.450 42.450 15,206,210
Sep 19, 2023 44.150 44.200 43.050 43.350 43.350 5,196,181
Sep 18, 2023 45.400 46.000 44.200 44.250 44.250 3,935,968
Sep 15, 2023 44.700 45.500 44.150 45.250 45.250 4,960,158
Sep 14, 2023 45.000 45.250 43.950 44.300 44.300 4,527,737
Sep 13, 2023 45.100 45.550 44.450 44.650 44.650 2,747,733
Sep 12, 2023 44.300 45.600 43.900 44.800 44.800 3,640,175
Sep 11, 2023 44.300 45.000 44.000 44.850 44.850 6,375,373
Sep 7, 2023 45.400 46.200 45.200 45.350 45.350 3,303,197
Sep 6, 2023 47.000 47.000 45.350 45.950 45.950 5,074,415
Sep 5, 2023 47.100 47.350 46.300 46.550 46.550 6,431,320
Sep 4, 2023 46.300 47.850 46.300 47.150 47.150 7,367,787
Aug 31, 2023 46.000 47.100 45.750 46.100 46.100 7,825,169
Aug 30, 2023 0.312 Dividend
Aug 30, 2023 46.900 47.650 46.050 46.400 46.400 7,689,919
Aug 29, 2023 46.200 47.450 45.350 47.200 46.888 8,821,781
Aug 28, 2023 48.600 48.600 46.100 46.250 45.944 7,010,328
Aug 25, 2023 47.350 48.100 46.700 46.700 46.391 7,196,595
Aug 24, 2023 46.550 48.250 46.100 47.900 47.583 8,009,102
Aug 23, 2023 44.500 46.150 44.350 45.950 45.646 9,430,869
Aug 22, 2023 44.550 45.650 43.750 44.650 44.355 12,620,955
Aug 21, 2023 44.250 46.200 43.150 45.050 44.752 21,218,051
Aug 18, 2023 46.450 47.500 45.200 46.000 45.696 12,694,877
Aug 17, 2023 44.000 47.500 43.900 47.100 46.789 13,524,486
Aug 16, 2023 44.800 45.500 44.500 45.150 44.852 4,980,151
Aug 15, 2023 46.150 46.200 45.050 45.350 45.050 8,933,096
Aug 14, 2023 46.900 46.900 45.250 46.150 45.845 7,633,677
Aug 11, 2023 48.050 48.300 46.850 47.150 46.838 4,205,327
Aug 10, 2023 48.200 48.600 47.150 48.100 47.782 5,591,444
Aug 9, 2023 48.550 48.750 47.950 48.200 47.881 3,160,433
Aug 8, 2023 49.550 49.550 47.800 48.100 47.782 10,609,413
Aug 7, 2023 49.400 50.350 49.300 50.150 49.819 5,975,590
Aug 4, 2023 48.100 50.000 48.000 50.000 49.669 10,709,544
Aug 3, 2023 48.000 48.500 47.100 48.100 47.782 9,920,643
Aug 2, 2023 48.300 49.100 47.600 48.000 47.683 8,200,630
Aug 1, 2023 49.950 50.750 48.400 48.800 48.477 9,898,150
Jul 31, 2023 51.250 51.350 49.500 49.950 49.620 15,974,012
Jul 28, 2023 49.350 51.200 49.300 50.800 50.464 8,427,820
Jul 27, 2023 50.500 50.900 49.650 50.350 50.017 10,885,630
Jul 26, 2023 50.450 50.450 48.850 49.850 49.520 6,152,050
Jul 25, 2023 50.050 50.750 49.650 50.550 50.216 9,049,893
Jul 24, 2023 49.250 49.250 47.800 48.500 48.179 5,461,645
Jul 21, 2023 48.950 49.900 48.600 49.250 48.924 4,972,960
Jul 20, 2023 48.700 49.900 48.200 48.500 48.179 5,071,819
Jul 19, 2023 49.950 49.950 48.500 48.950 48.626 5,568,563
Jul 18, 2023 50.600 50.600 48.500 49.500 49.173 6,812,368
Jul 14, 2023 50.400 51.700 50.400 50.550 50.216 9,569,660
Jul 13, 2023 48.450 51.050 48.450 50.400 50.067 10,278,769
Jul 12, 2023 49.000 49.200 48.100 48.250 47.931 5,176,054
Jul 11, 2023 48.600 48.800 47.800 48.500 48.179 6,408,798
Jul 10, 2023 48.450 49.000 47.950 48.450 48.130 6,503,085
Jul 7, 2023 47.950 48.350 47.350 47.700 47.385 9,082,195
Jul 6, 2023 49.550 50.000 47.200 48.100 47.782 11,705,449
Jul 5, 2023 52.300 52.300 50.000 50.350 50.017 7,624,216
Jul 4, 2023 51.700 52.600 51.550 52.350 52.004 4,166,416
Jul 3, 2023 51.700 52.650 51.500 52.000 51.656 8,610,340
Jun 30, 2023 49.000 51.900 49.000 51.600 51.259 6,992,368
Jun 29, 2023 50.600 50.700 48.950 49.900 49.570 7,325,908
Jun 28, 2023 50.600 51.250 50.350 50.600 50.266 3,781,512
Jun 27, 2023 51.000 51.550 50.450 51.050 50.713 3,506,061
Jun 26, 2023 50.500 50.850 49.550 50.400 50.067 3,910,391
Jun 23, 2023 50.850 51.000 49.350 50.050 49.719 3,995,882
Jun 21, 2023 52.800 52.800 50.650 51.000 50.663 6,883,128
Jun 20, 2023 53.150 53.500 52.500 52.800 52.451 6,182,941
Jun 19, 2023 54.900 54.950 53.100 53.500 53.146 5,391,307
Jun 16, 2023 54.400 54.900 53.700 54.450 54.090 7,837,768
Jun 15, 2023 53.200 54.450 52.450 54.350 53.991 5,667,459
Jun 14, 2023 52.550 53.650 51.750 52.600 52.252 7,559,641
Jun 13, 2023 52.600 53.000 51.650 52.000 51.656 7,265,998
Jun 12, 2023 52.450 52.900 51.800 52.700 52.352 6,820,188
Jun 9, 2023 51.800 53.200 51.600 53.000 52.650 6,132,168
Jun 8, 2023 52.250 52.250 51.200 51.500 51.160 3,708,646
Jun 7, 2023 52.750 53.000 51.550 51.850 51.507 6,420,333
Jun 6, 2023 50.150 52.450 49.500 51.800 51.458 10,189,274
Jun 5, 2023 50.850 51.150 49.450 50.300 49.968 6,242,914
Jun 2, 2023 49.000 51.300 48.950 50.850 50.514 10,335,106
Jun 1, 2023 49.250 49.700 48.100 48.150 47.832 6,725,843
May 31, 2023 49.400 49.600 48.750 49.400 49.073 11,199,469
May 30, 2023 49.450 50.300 49.200 50.150 49.819 10,912,880
May 29, 2023 49.800 50.450 48.200 49.250 48.924 16,063,012
May 25, 2023 50.550 51.100 48.600 50.400 50.067 21,720,679
May 24, 2023 52.300 52.300 50.600 51.100 50.762 10,067,229
May 23, 2023 0.339 Dividend
May 23, 2023 54.300 54.850 52.350 52.750 52.401 7,363,916
May 22, 2023 54.550 56.100 53.100 54.450 53.753 7,877,781
May 19, 2023 53.100 54.700 52.250 54.050 53.358 6,530,640
May 18, 2023 53.650 54.400 52.850 53.250 52.569 4,469,373
May 17, 2023 55.200 55.700 53.550 53.650 52.964 7,456,174
May 16, 2023 56.800 56.900 54.800 55.200 54.494 7,022,185
May 15, 2023 53.600 56.600 53.600 56.550 55.826 10,384,124
May 12, 2023 54.550 54.700 53.300 54.050 53.358 6,488,773
May 11, 2023 54.000 54.750 53.050 54.250 53.556 8,307,245
May 10, 2023 55.250 55.500 54.100 54.750 54.049 5,977,626
May 9, 2023 57.150 57.150 54.550 55.050 54.346 11,772,019
May 8, 2023 57.150 58.250 56.200 56.600 55.876 8,586,470
May 5, 2023 57.500 58.650 56.700 57.150 56.419 9,638,578
May 4, 2023 60.650 60.900 56.400 57.350 56.616 19,126,783
May 3, 2023 60.100 60.450 59.200 60.250 59.479 2,370,437
May 2, 2023 60.400 61.250 59.400 60.100 59.331 2,346,143
Apr 28, 2023 61.650 62.200 60.200 60.350 59.578 7,906,111
Apr 27, 2023 62.000 62.050 60.800 61.300 60.516 4,725,366
Apr 26, 2023 60.050 62.300 60.050 61.600 60.812 7,916,346