Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

CHINA RES BEER (0291.HK)

Compare
26.150
+0.800
+(3.16%)
At close: 4:08:30 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202525.85026.45025.35026.15026.15039,028,045
Mar 5, 202525.65025.95025.05025.35025.35021,582,355
Mar 4, 202524.15025.65023.90025.40025.40027,712,743
Mar 3, 202524.90025.45024.00024.30024.30045,702,181
Feb 28, 202526.25026.85024.60024.90024.90069,169,259
Feb 27, 202525.00026.30024.85026.25026.25048,163,028
Feb 26, 202524.80025.60024.65025.15025.15040,228,031
Feb 25, 202525.00025.05024.20024.40024.40029,210,763
Feb 24, 202524.45025.60024.05025.45025.45028,314,124
Feb 21, 202525.20025.25024.20024.45024.45017,847,607
Feb 20, 202525.05025.20024.65024.65024.65017,331,604
Feb 19, 202524.60025.35024.60025.20025.20018,288,414
Feb 18, 202525.60025.60024.60024.95024.95027,113,841
Feb 17, 202526.45026.55025.00025.60025.60034,987,723
Feb 14, 202525.40026.50025.30026.45026.45037,539,058
Feb 13, 202524.50026.35024.15025.00025.00033,734,573
Feb 12, 202524.45024.60023.90024.40024.40017,009,914
Feb 11, 202524.25024.50023.65023.70023.70017,378,547
Feb 10, 202524.70024.95024.15024.25024.25016,055,164
Feb 7, 202524.35024.90024.20024.60024.60025,121,219
Feb 6, 202523.60024.25023.40024.25024.25014,452,685
Feb 5, 202524.25024.25023.25023.55023.55019,050,191
Feb 4, 202524.15024.75023.65024.25024.25012,483,632
Feb 3, 202523.00024.00022.80023.80023.80012,681,676
Jan 28, 202523.45023.45023.45023.45023.450-
Jan 27, 202523.55024.15023.40023.50023.5009,195,239
Jan 24, 202523.20023.95023.10023.35023.3508,876,425
Jan 23, 202523.40023.75022.85023.00023.00017,413,384
Jan 22, 202523.80024.05023.10023.40023.4008,215,746
Jan 21, 202523.95024.05023.40023.85023.85011,312,105
Jan 20, 202524.00024.45023.70023.75023.75014,682,502
Jan 17, 202523.65024.30023.50024.00024.0005,152,626
Jan 16, 202523.80024.05023.40023.65023.6504,331,130
Jan 15, 202523.40023.80023.40023.45023.4505,804,574
Jan 14, 202523.05024.00022.90023.60023.60014,296,272
Jan 13, 202522.75023.40022.30023.05023.05012,753,224
Jan 10, 202523.55023.65022.70022.75022.7507,548,150
Jan 9, 202523.30023.55023.25023.25023.2506,511,996
Jan 8, 202523.05023.40022.95023.15023.15013,011,333
Jan 7, 202523.15023.45022.75023.25023.25012,522,422
Jan 6, 202524.05024.30023.00023.15023.15015,907,045
Jan 3, 202524.25024.60023.85024.05024.05010,846,393
Jan 2, 202525.10025.20024.20024.25024.2509,790,864
Dec 31, 202425.30025.30025.30025.30025.300-
Dec 30, 202425.25025.65024.85025.30025.30010,747,514
Dec 27, 202425.55025.70024.95025.10025.10011,548,938
Dec 24, 202425.80025.80025.80025.80025.800-
Dec 23, 202425.35025.85025.35025.55025.5506,030,305
Dec 20, 202425.00025.85024.95025.45025.45010,960,101
Dec 19, 202425.10025.60025.00025.10025.10011,130,582
Dec 18, 202425.55025.80025.30025.50025.50011,572,579
Dec 17, 202425.85026.00024.80025.55025.55015,566,711
Dec 16, 202426.35026.85025.80025.90025.9009,817,040
Dec 13, 202427.35027.40026.30026.35026.35021,801,908
Dec 12, 202426.65028.70026.25027.85027.85029,088,446
Dec 11, 202426.75027.65026.25026.35026.35018,198,884
Dec 10, 202429.50029.65026.70026.70026.70030,779,370
Dec 9, 202426.00027.50025.65027.35027.35017,607,438
Dec 6, 202425.75026.50025.55026.25026.2508,347,811
Dec 5, 202426.15026.15025.55025.70025.7007,199,795
Dec 4, 202426.65026.80026.15026.25026.2505,959,813
Dec 3, 202426.55026.70026.10026.65026.6506,994,752
Dec 2, 202425.80026.95025.70026.55026.5506,590,123
Nov 29, 202425.90026.95025.75026.20026.20010,227,750
Nov 28, 202426.85026.85025.70025.70025.7006,189,653
Nov 27, 202425.75027.20025.15026.85026.85012,572,949
Nov 26, 202425.50026.20025.50025.75025.7505,055,742
Nov 25, 202426.20026.20025.45025.55025.55017,059,773
Nov 22, 202426.75027.15025.80026.00026.0006,883,188
Nov 21, 202427.25027.35026.55026.70026.7005,122,900
Nov 20, 202427.10027.60026.95027.25027.2505,239,157
Nov 19, 202427.45027.65026.80027.10027.1005,309,067
Nov 18, 202427.50027.75026.55026.85026.8509,940,721
Nov 15, 202427.50028.10027.10027.25027.2506,609,485
Nov 14, 202427.90028.50027.15027.25027.2508,539,062
Nov 13, 202427.85028.40027.40028.35028.3509,906,950
Nov 12, 202429.50030.30027.70027.85027.85016,835,306
Nov 11, 202430.20030.40029.30029.95029.95014,790,524
Nov 8, 202432.80032.90030.70031.40031.40013,315,365
Nov 7, 202429.40032.20028.90032.00032.00015,244,728
Nov 6, 202430.10030.25029.05029.50029.5007,695,391
Nov 5, 202429.30030.80029.10030.60030.60012,052,506
Nov 4, 202429.35029.75029.10029.30029.3006,132,063
Nov 1, 202429.20029.75028.60029.30029.3005,697,230
Oct 31, 202429.45029.85028.80028.85028.8508,027,480
Oct 30, 202430.00030.50029.25029.40029.4009,977,413
Oct 29, 202430.90031.30029.80030.00030.00011,455,885
Oct 28, 202429.85031.20029.80030.90030.90010,378,914
Oct 25, 202429.10030.25029.10030.00030.0006,093,349
Oct 24, 202430.20030.25029.30029.45029.4507,810,131
Oct 23, 202430.35030.90029.60030.70030.7009,769,982
Oct 22, 202430.40030.65029.95030.20030.2005,805,650
Oct 21, 202430.95031.35030.20030.20030.20010,188,748
Oct 18, 202429.50031.50029.50031.10031.10018,184,807
Oct 17, 202430.00031.25029.05029.20029.20020,464,134
Oct 16, 202429.30030.15028.50029.50029.50022,270,694
Oct 15, 202434.10034.15029.30029.45029.45042,550,588
Oct 14, 202433.80034.40031.35033.80033.80046,332,641
Oct 10, 202431.75034.50030.75033.90033.90041,623,813
Oct 9, 202431.50032.65030.10030.70030.70032,460,703
Oct 8, 202434.90034.90030.00030.85030.85043,249,339
Oct 7, 202435.80035.80034.40035.30035.30015,917,912
Oct 4, 202434.70035.30034.00035.15035.15014,677,562
Oct 3, 202435.85035.95033.20034.75034.75021,003,449
Oct 2, 202434.10036.00034.10035.85035.85034,542,025
Sep 30, 202433.50034.70032.40034.00034.00056,052,368
Sep 27, 202433.30034.70030.90032.30032.30068,835,910
Sep 26, 202426.50030.65026.30030.15030.15048,754,414
Sep 25, 202427.15027.30025.95026.05026.05029,789,018
Sep 24, 202424.75026.20024.50025.95025.95026,203,932
Sep 23, 202424.05024.55023.70024.05024.05010,489,457
Sep 20, 202423.40024.45023.35023.90023.90020,688,353
Sep 19, 202421.90023.55021.90023.35023.35029,164,331
Sep 17, 202422.10022.35021.80022.20022.2006,855,705
Sep 16, 202422.15022.35021.60022.10022.1005,435,500
Sep 13, 202422.25022.70021.95022.15022.15016,741,658
Sep 12, 202422.80023.20022.00022.10022.10015,775,273
Sep 11, 202422.80023.20022.25022.90022.90013,904,040
Sep 10, 202423.10023.45022.85022.95022.95012,387,681
Sep 9, 202423.80023.85023.00023.35023.35014,336,985
Sep 5, 202423.70024.00023.30023.90023.9008,236,215
Sep 4, 202423.80023.85023.15023.60023.60010,613,464
Sep 3, 2024 0.407 Dividend
Sep 3, 202423.40024.25023.20023.90023.9009,828,455
Sep 2, 202424.50024.50023.70023.85023.44315,904,975
Aug 30, 202423.90025.00023.35024.25023.83617,266,015
Aug 29, 202422.95024.05022.60023.60023.19711,038,276
Aug 28, 202423.50023.55022.55022.85022.4609,371,486
Aug 27, 202422.95023.70022.80023.60023.1979,585,276
Aug 26, 202422.50023.25022.50023.05022.65714,983,644
Aug 23, 202422.60022.60022.15022.35021.96915,695,961
Aug 22, 202423.10023.20022.20022.60022.21417,998,452
Aug 21, 202422.45023.15022.30022.90022.50916,668,694
Aug 20, 202424.15024.30022.35022.65022.26322,773,970
Aug 19, 202424.00024.55023.55024.00023.59012,580,072
Aug 16, 202423.35024.15023.35023.90023.49210,493,900
Aug 15, 202423.50023.90023.10023.35022.95210,249,835
Aug 14, 202423.40023.60023.15023.50023.0998,220,550
Aug 13, 202423.70023.70022.90023.10022.70613,283,697
Aug 12, 202424.30024.30023.50023.70023.2967,130,332
Aug 9, 202424.35024.75024.15024.30023.8856,487,908
Aug 8, 202424.10024.30023.20023.95023.54113,025,867
Aug 7, 202424.15024.40023.80024.10023.68911,890,543
Aug 6, 202424.60024.85024.10024.40023.98412,062,535
Aug 5, 202423.80025.20023.50024.60024.18017,934,851
Aug 2, 202423.45024.30023.15024.15023.73815,705,519
Aug 1, 202424.20024.20023.65023.95023.54114,227,034
Jul 31, 202423.60024.65023.50024.40023.98411,993,500
Jul 30, 202423.80023.80023.10023.30022.90218,533,318
Jul 29, 202424.80024.80023.80023.80023.39419,564,664
Jul 26, 202424.40025.30024.40024.70024.27810,492,973
Jul 25, 202425.30025.30024.30024.45024.03316,177,384
Jul 24, 202427.00027.00024.50025.30024.86845,325,991
Jul 23, 202427.85027.90026.95027.00026.53910,412,894
Jul 22, 202427.70028.05027.15027.85027.3757,324,911
Jul 19, 202428.00028.10027.50027.55027.0808,335,015
Jul 18, 202428.35028.85028.20028.20027.7198,228,799
Jul 17, 202427.45028.55027.45028.35027.86614,617,882
Jul 16, 202427.05027.75026.90027.60027.1299,661,840
Jul 15, 202427.70027.80027.30027.40026.9327,774,455
Jul 12, 202427.70028.25027.40027.95027.47315,434,759
Jul 11, 202426.70027.70026.25027.50027.03118,608,874
Jul 10, 202426.05026.95026.05026.35025.90015,931,091
Jul 9, 202425.60026.20025.40025.90025.45812,743,554
Jul 8, 202426.10026.20025.20025.55025.11413,185,159
Jul 5, 202426.40026.90026.05026.20025.7537,418,127
Jul 4, 202427.05027.05026.30026.40025.9497,515,085
Jul 3, 202426.30027.05026.10026.70026.2448,694,742
Jul 2, 202426.00027.15025.75026.25025.80213,071,764
Jun 28, 202427.05027.30026.25026.25025.80213,269,796
Jun 27, 202427.90028.05027.10027.20026.7369,170,955
Jun 26, 202428.00028.40027.50028.15027.67011,439,002
Jun 25, 202428.10028.45027.50028.00027.52215,641,492
Jun 24, 202427.85027.85027.05027.75027.27614,478,052
Jun 21, 202428.00028.25027.50027.80027.32614,565,190
Jun 20, 202429.10029.25027.85028.05027.57115,498,982
Jun 19, 202429.10029.65028.90029.15028.6539,969,883
Jun 18, 202429.55029.65028.65028.90028.40716,458,786
Jun 17, 202430.45030.45029.15029.55029.04612,071,038
Jun 14, 202429.85030.85029.65030.50029.98012,657,082
Jun 13, 202430.30030.70029.50029.80029.29114,682,071
Jun 12, 202429.95030.05029.50029.65029.1449,467,002
Jun 11, 202430.55030.70029.05030.00029.48819,819,217
Jun 7, 202431.45031.70031.00031.30030.76617,579,789
Jun 6, 202431.20031.70031.00031.15030.6188,059,818
Jun 5, 202431.55032.00030.95031.15030.6188,924,924
Jun 4, 202431.30032.10031.30031.55031.0128,239,543
Jun 3, 202431.60032.35031.20031.30030.76613,152,339
May 31, 202432.65032.65031.25031.35030.81513,028,644
May 30, 202434.05034.05032.00032.10031.55215,837,668
May 29, 202434.60034.70033.85034.05033.4697,921,636
May 28, 202435.45035.45034.65034.70034.1084,256,827
May 27, 202434.25035.45033.90035.15034.5509,165,730
May 24, 202433.70034.00032.95033.95033.37113,317,488
May 23, 202434.85035.10033.80034.00033.42010,798,306
May 22, 2024 0.330 Dividend
May 22, 202436.25036.30034.65035.00034.40315,853,245
May 21, 202437.55037.60036.60036.70035.7496,680,670
May 20, 202437.05038.25037.05037.80036.8218,988,163
May 17, 202437.20037.65036.10037.05036.09015,918,591
May 16, 202438.55038.55036.70037.20036.23620,133,158
May 14, 202438.50038.70037.75037.75036.7727,251,683
May 13, 202438.60038.60037.10038.30037.3087,187,207
May 10, 202438.60039.55037.70038.15037.1627,347,088
May 9, 202436.50038.95036.50038.60037.6009,118,954
May 8, 202438.00038.35036.55036.80035.84710,325,875
May 7, 202437.80038.15037.25037.90036.9186,138,520
May 6, 202437.20038.70036.85037.55036.57714,991,630
May 3, 202436.50037.60036.20037.15036.18810,297,372
May 2, 202435.50036.60034.60036.05035.11610,539,156
Apr 30, 202435.50036.95035.50036.00035.06711,569,873
Apr 29, 202436.30036.50035.60035.75034.82412,276,756
Apr 26, 202435.35036.50035.25036.35035.4089,502,321
Apr 25, 202435.85036.30035.25035.40034.4837,172,189
Apr 24, 202434.70036.00034.70035.85034.9219,387,394
Apr 23, 202434.05035.25033.85035.00034.0939,744,160
Apr 22, 202432.00034.55032.00033.45032.58410,501,594
Apr 19, 202432.20032.55031.70032.30031.4635,543,516
Apr 18, 202432.10033.35031.65032.85031.9997,396,386
Apr 17, 202431.90033.00031.90032.10031.2684,522,395
Apr 16, 202433.30033.30032.10032.20031.3666,953,302
Apr 15, 202432.80033.70032.70033.30032.4377,070,163
Apr 12, 202434.75034.85033.15033.35032.48611,894,076
Apr 11, 202434.70035.00034.05034.75033.8507,116,956
Apr 10, 202434.40034.75033.95034.70033.8017,283,706
Apr 9, 202434.75035.00033.50034.05033.1688,503,598
Apr 8, 202435.10035.55033.55033.90033.02218,842,918
Apr 5, 202435.70035.90034.60035.60034.6785,329,697
Apr 3, 202435.30036.65035.30035.60034.6787,520,382
Apr 2, 202436.60037.00035.85036.20035.26216,145,164
Mar 28, 202435.30036.55035.20036.05035.1166,494,299
Mar 27, 202435.45036.10034.95035.30034.3866,704,430
Mar 26, 202436.30036.65035.55035.75034.82410,571,082
Mar 25, 202436.00036.50035.45035.80034.8737,467,413
Mar 22, 202438.05038.05035.55035.95035.01914,486,488
Mar 21, 202437.35038.45037.25038.15037.16215,342,315
Mar 20, 202436.90037.10036.05036.70035.7499,898,924
Mar 19, 202438.25038.45037.10037.20036.23621,348,940
Mar 18, 202436.30038.00035.75037.95036.96719,831,725
Mar 15, 202436.40036.50035.45036.30035.36021,777,549
Mar 14, 202436.20037.40035.75036.50035.55512,631,307
Mar 13, 202436.15036.95035.65036.25035.31118,592,307
Mar 12, 202434.95036.90034.50036.45035.50626,139,274
Mar 11, 202433.30034.80033.30034.30033.4129,269,714
Mar 8, 202434.00034.75033.20033.30032.43710,107,297
Mar 7, 202434.20034.65033.50034.10033.21711,900,060
Mar 6, 202431.70034.45031.70034.25033.36314,595,046

Related Tickers

0168.HK TSINGTAO BREW
53.050
-0.66%
 
1876.HK BUD APAC
8.770
+1.39%
 
600600.SS Tsingtao Brewery Company Limited
70.65
+1.13%
 
TSGTF Tsingtao Brewery Company Limited
6.45
0.00%
 
600132.SS CHONGQING BREWERY
55.51
+0.56%
 
TSGTY Tsingtao Brewery Company Limited
34.25
+3.79%
 
CCU Compañía Cervecerías Unidas S.A.
14.57
+3.41%
 
HEIA.AS Heineken N.V.
79.92
-0.15%
 
SAM The Boston Beer Company, Inc.
237.66
-0.56%
 
ABEV Ambev S.A.
2.1900
+4.78%