Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

China Resources Beer (Holdings) Company Limited (CHK.F)

Compare
3.1800
+0.1800
+(6.00%)
At close: April 10 at 4:49:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20253.20003.20003.18003.18003.18001,880
Apr 9, 20253.00003.00003.00003.00003.0000-
Apr 8, 20252.96002.96002.96002.96002.9600-
Apr 7, 20252.80002.80002.80002.80002.8000-
Apr 4, 20253.32003.32003.32003.32003.3200-
Apr 3, 20253.34003.34003.34003.34003.3400-
Apr 2, 20253.36003.36003.36003.36003.3600-
Apr 1, 20253.28003.28003.28003.28003.2800-
Mar 31, 20253.24003.24003.24003.24003.2400-
Mar 28, 20253.32003.32003.32003.32003.3200-
Mar 27, 20253.40003.40003.40003.40003.4000-
Mar 26, 20253.30003.30003.30003.30003.3000-
Mar 25, 20253.30003.30003.30003.30003.3000-
Mar 24, 20253.32003.32003.32003.32003.3200-
Mar 21, 20253.34003.34003.34003.34003.3400-
Mar 20, 20253.34003.34003.34003.34003.3400-
Mar 19, 20253.46003.46003.46003.46003.4600-
Mar 18, 20253.30003.30003.30003.30003.3000-
Mar 17, 20253.16003.16003.16003.16003.1600-
Mar 14, 20253.16003.16003.16003.16003.1600-
Mar 13, 20252.96002.96002.96002.96002.9600-
Mar 12, 20253.06003.10003.06003.10003.1000250
Mar 11, 20253.14003.14003.14003.14003.1400-
Mar 10, 20253.14003.14003.14003.14003.1400600
Mar 7, 20253.12003.12003.12003.12003.1200-
Mar 6, 20253.06003.06003.06003.06003.0600-
Mar 5, 20253.02003.02003.02003.02003.0200-
Mar 4, 20253.06003.06003.06003.06003.0600-
Mar 3, 20252.96002.96002.96002.96002.9600-
Feb 28, 20253.04003.04003.04003.04003.0400-
Feb 27, 20253.18003.18003.18003.18003.1800-
Feb 26, 20253.06003.06003.06003.06003.0600-
Feb 25, 20252.92003.04002.92003.04003.040010,960
Feb 24, 20253.06003.06003.06003.06003.0600-
Feb 21, 20252.94002.94002.94002.94002.9400-
Feb 20, 20253.00003.00003.00003.00003.0000-
Feb 19, 20253.06003.06003.06003.06003.0600-
Feb 18, 20252.98002.98002.98002.98002.9800-
Feb 17, 20253.08003.08003.08003.08003.0800-
Feb 14, 20253.16003.16003.16003.16003.1600-
Feb 13, 20253.08003.08003.08003.08003.0800-
Feb 12, 20252.98002.98002.98002.98002.9800-
Feb 11, 20252.92002.92002.92002.92002.9200-
Feb 10, 20252.98002.98002.98002.98002.9800-
Feb 7, 20252.98002.98002.98002.98002.9800-
Feb 6, 20252.92002.92002.92002.92002.9200-
Feb 5, 20252.86002.86002.86002.86002.8600-
Feb 4, 20252.98002.98002.98002.98002.9800-
Feb 3, 20252.94002.94002.94002.94002.9400-
Jan 31, 20252.88002.88002.88002.88002.8800-
Jan 30, 20252.84002.98002.84002.98002.98007,550
Jan 29, 20252.84002.94002.84002.94002.94001,000
Jan 28, 20252.82002.82002.82002.82002.8200-
Jan 27, 20252.84002.92002.84002.92002.92002,649
Jan 24, 20252.84002.84002.84002.84002.8400-
Jan 23, 20252.78002.78002.78002.78002.7800-
Jan 22, 20252.82002.90002.82002.90002.9000201
Jan 21, 20252.90002.98002.90002.98002.9800788
Jan 20, 20252.92002.92002.92002.92002.9200-
Jan 17, 20252.96002.96002.96002.96002.9600-
Jan 16, 20252.90002.90002.90002.90002.9000250
Jan 15, 20252.88002.88002.88002.88002.8800-
Jan 14, 20252.94002.94002.94002.94002.9400-
Jan 13, 20252.84002.84002.84002.84002.8400-
Jan 10, 20252.80002.80002.80002.80002.8000-
Jan 9, 20252.86002.96002.86002.96002.9600500
Jan 8, 20252.84002.84002.84002.84002.8400-
Jan 7, 20252.82002.82002.82002.82002.8200-
Jan 6, 20252.84002.84002.84002.84002.8400-
Jan 3, 20252.94002.94002.94002.94002.9400-
Jan 2, 20252.96002.96002.96002.96002.9600-
Dec 30, 20243.10003.10003.10003.10003.1000-
Dec 27, 20243.06003.06003.06003.06003.0600-
Dec 23, 20243.12003.12003.12003.12003.1200-
Dec 20, 20243.12003.12003.12003.12003.1200-
Dec 19, 20243.08003.08003.08003.08003.0800-
Dec 18, 20243.08003.08003.08003.08003.0800-
Dec 17, 20243.10003.10003.10003.10003.1000-
Dec 16, 20243.12003.12003.12003.12003.1200-
Dec 13, 20243.22003.22003.22003.22003.2200-
Dec 12, 20243.38003.38003.38003.38003.3800-
Dec 11, 20243.18003.18003.18003.18003.1800-
Dec 10, 20243.22003.22003.22003.22003.2200-
Dec 9, 20243.08003.38003.08003.38003.38001,000
Dec 6, 20243.12003.12003.12003.12003.1200-
Dec 5, 20243.06003.06003.06003.06003.0600-
Dec 4, 20243.16003.16003.16003.16003.1600-
Dec 3, 20243.18003.18003.18003.18003.1800-
Dec 2, 20243.18003.18003.18003.18003.1800-
Nov 29, 20243.12003.12003.12003.12003.1200-
Nov 28, 20243.08003.08003.08003.08003.0800-
Nov 27, 20243.26003.26003.26003.26003.2600-
Nov 26, 20243.12003.12003.12003.12003.1200-
Nov 25, 20243.08003.08003.08003.08003.0800-
Nov 22, 20243.12003.12003.12003.12003.1200-
Nov 21, 20243.20003.20003.20003.20003.2000-
Nov 20, 20243.28003.28003.26003.26003.2600500
Nov 19, 20243.24003.24003.24003.24003.2400-
Nov 18, 20243.20003.34003.20003.34003.34001,500
Nov 15, 20243.30003.30003.30003.30003.3000-
Nov 14, 20243.26003.26003.26003.26003.2600-
Nov 13, 20243.36003.36003.36003.36003.3600-
Nov 12, 20243.32003.32003.32003.32003.3200-
Nov 11, 20243.52003.52003.52003.52003.5200-
Nov 8, 20243.70003.70003.70003.70003.7000-
Nov 7, 20243.78003.86003.78003.86003.8600500
Nov 6, 20243.44003.44003.44003.44003.4400-
Nov 5, 20243.52003.52003.52003.52003.5200-
Nov 4, 20243.40003.40003.40003.40003.4000-
Nov 1, 20243.42003.42003.42003.42003.4200-
Oct 31, 20243.38003.38003.38003.38003.3800-
Oct 30, 20243.44003.44003.44003.44003.4400-
Oct 29, 20243.50003.50003.50003.50003.5000-
Oct 28, 20243.64003.64003.64003.64003.6400-
Oct 25, 20243.48003.48003.48003.48003.4800-
Oct 24, 20243.48003.48003.48003.48003.4800-
Oct 23, 20243.60003.60003.60003.60003.6000-
Oct 22, 20243.54003.54003.54003.54003.5400-
Oct 21, 20243.54003.54003.54003.54003.5400-
Oct 18, 20243.60003.60003.60003.60003.6000-
Oct 17, 20243.50003.50003.50003.50003.5000-
Oct 16, 20243.44003.44003.44003.44003.4400-
Oct 15, 20243.50003.50003.42003.42003.4200240
Oct 14, 20243.88003.88003.88003.88003.8800-
Oct 11, 20243.94003.94003.94003.94003.9400-
Oct 10, 20243.84003.84003.84003.84003.8400-
Oct 9, 20243.64003.64003.64003.64003.6400-
Oct 8, 20243.66003.66003.66003.66003.6600-
Oct 7, 20244.04004.04004.04004.04004.0400-
Oct 4, 20243.98003.98003.98003.98003.9800-
Oct 3, 20243.98003.98003.98003.98003.9800-
Oct 2, 20244.00004.00004.00004.00004.00001,000
Oct 1, 20243.86003.86003.86003.86003.8600-
Sep 30, 20243.90003.90003.90003.90003.90001,000
Sep 27, 20243.54003.54003.54003.54003.5400-
Sep 26, 20243.32003.32003.32003.32003.3200-
Sep 25, 20242.98002.98002.98002.98002.9800-
Sep 24, 20242.96003.04002.96003.04003.04001,000
Sep 23, 20242.72002.72002.72002.72002.7200-
Sep 20, 20242.70002.70002.70002.70002.7000-
Sep 19, 20242.62002.62002.62002.62002.6200-
Sep 18, 20242.60002.60002.60002.60002.600021
Sep 17, 20242.50002.50002.50002.50002.5000-
Sep 16, 20242.50002.50002.50002.50002.5000-
Sep 13, 20242.54002.54002.54002.54002.5400-
Sep 12, 20242.56002.56002.56002.56002.5600-
Sep 11, 20242.58002.58002.58002.58002.5800-
Sep 10, 20242.62002.62002.62002.62002.6200-
Sep 9, 20242.62002.62002.62002.62002.6200-
Sep 6, 20242.70002.70002.70002.70002.7000-
Sep 5, 20242.66002.66002.66002.66002.6600-
Sep 4, 20242.68002.68002.68002.68002.6800-
Sep 3, 2024 0.0462 Dividend
Sep 3, 20242.72002.72002.72002.72002.7200-
Sep 2, 20242.72002.72002.70002.70002.2930-
Aug 30, 20242.80002.80002.80002.80002.3779-
Aug 29, 20242.68002.68002.68002.68002.2760-
Aug 28, 20242.56002.70002.56002.70002.293011,000
Aug 27, 20242.64002.64002.64002.64002.2420-
Aug 26, 20242.58002.58002.58002.58002.1911-
Aug 23, 20242.50002.50002.50002.50002.1231-
Aug 22, 20242.50002.50002.50002.50002.1231-
Aug 21, 20242.58002.58002.58002.58002.1911-
Aug 20, 20242.56002.56002.56002.56002.17415,000
Aug 19, 20242.72002.72002.72002.72002.3100-
Aug 16, 20242.74002.82002.74002.82002.3949950
Aug 15, 20242.64002.64002.64002.64002.2420-
Aug 14, 20242.68002.68002.68002.68002.2760-
Aug 13, 20242.64002.64002.64002.64002.2420-
Aug 12, 20242.72002.72002.72002.72002.3100-
Aug 9, 20242.78002.78002.78002.78002.3609-
Aug 8, 20242.74002.74002.74002.74002.3270-
Aug 7, 20242.78002.78002.78002.78002.3609-
Aug 6, 20242.76002.76002.76002.76002.3440-
Aug 5, 20242.76002.76002.76002.76002.3440-
Aug 2, 20242.78002.78002.78002.78002.3609-
Aug 1, 20242.78002.78002.78002.78002.3609-
Jul 31, 20242.82002.82002.82002.82002.3949-
Jul 30, 20242.72002.72002.72002.72002.3100-
Jul 29, 20242.90002.90002.90002.90002.462929
Jul 26, 20242.90002.90002.90002.90002.4629-
Jul 25, 20242.90002.90002.90002.90002.4629-
Jul 24, 20242.88002.88002.88002.88002.4459-
Jul 23, 20243.16003.16003.16003.16002.6837-
Jul 22, 20243.20003.20003.20003.20002.7176-
Jul 19, 20243.20003.20003.20003.20002.7176-
Jul 18, 20243.30003.30003.30003.30002.8026-
Jul 17, 20243.24003.24003.24003.24002.7516-
Jul 16, 20243.20003.32003.20003.32002.81951,567
Jul 15, 20243.18003.18003.18003.18002.7006-
Jul 12, 20243.24003.24003.24003.24002.7516-
Jul 11, 20243.20003.20003.20003.20002.7176-
Jul 10, 20243.06003.06003.06003.06002.59876,842
Jul 9, 20243.04003.12003.04003.12002.64971,000
Jul 8, 20242.94002.94002.94002.94002.4968-
Jul 5, 20243.08003.08003.08003.08002.6157-
Jul 4, 20243.08003.08003.08003.08002.6157-
Jul 3, 20243.12003.12003.12003.12002.6497-
Jul 2, 20243.08003.08003.08003.08002.6157-
Jul 1, 20243.06003.06003.06003.06002.5987-
Jun 28, 20243.12003.12003.12003.12002.6497-
Jun 27, 20243.20003.32003.20003.32002.8195600
Jun 26, 20243.32003.32003.32003.32002.8195-
Jun 25, 20243.26003.26003.26003.26002.7686-
Jun 24, 20243.24003.24003.24003.24002.7516-
Jun 21, 20243.26003.26003.26003.26002.7686-
Jun 20, 20243.28003.28003.28003.28002.7856-
Jun 19, 20243.44003.44003.44003.44002.9215-
Jun 18, 20243.50003.50003.50003.50002.97241,000
Jun 17, 20243.50003.50003.50003.50002.9724-
Jun 14, 20243.60003.72003.60003.72003.1592200
Jun 13, 20243.50003.50003.50003.50002.9724-
Jun 12, 20243.48003.48003.48003.48002.9554-
Jun 11, 20243.48003.48003.48003.48002.9554-
Jun 10, 20243.66003.66003.66003.66003.1083-
Jun 7, 20243.62003.62003.62003.62003.0743-
Jun 6, 20243.62003.62003.62003.62003.0743-
Jun 5, 20243.58003.58003.58003.58003.0403-
Jun 4, 20243.62003.62003.62003.62003.0743-
Jun 3, 20243.70003.70003.70003.70003.142350
May 31, 20243.70003.70003.70003.70003.1423-
May 30, 20243.72003.72003.72003.72003.1592-
May 29, 20243.94003.94003.94003.94003.3461-
May 28, 20243.98003.98003.98003.98003.3801-
May 27, 20244.02004.02004.02004.02003.4140-
May 24, 20243.92003.92003.92003.92003.3291-
May 23, 20243.92003.92003.92003.92003.3291-
May 22, 2024 0.0436 Dividend
May 22, 20244.02004.02004.02004.02003.4140-
May 21, 20244.24004.40004.24004.40003.4106100
May 20, 20244.34004.34004.34004.34003.3641-
May 17, 20244.24004.24004.24004.24003.2866-
May 16, 20244.28004.28004.28004.28003.3176-
May 15, 20244.36004.50004.36004.50003.48811,000
May 14, 20244.42004.42004.42004.42003.4261-
May 13, 20244.42004.42004.42004.42003.4261-
May 10, 20244.44004.44004.44004.44003.4416-
May 9, 20244.48004.48004.48004.48003.4726-
May 8, 20244.28004.28004.28004.28003.3176-
May 7, 20244.42004.42004.42004.42003.4261-
May 6, 20244.30004.50004.30004.50003.48811,143
May 3, 20244.30004.30004.30004.30003.3331-
May 2, 20244.22004.24004.22004.24003.2866500
Apr 30, 20244.20004.20004.20004.20003.2556-
Apr 29, 20244.18004.18004.18004.18003.2401-
Apr 26, 20244.24004.24004.24004.24003.2866-
Apr 25, 20244.12004.12004.12004.12003.1936-
Apr 24, 20244.18004.18004.18004.18003.2401-
Apr 23, 20244.08004.08004.08004.08003.1626-
Apr 22, 20243.96003.96003.96003.96003.0696-
Apr 19, 20243.80003.80003.80003.80002.9455-
Apr 18, 20243.84003.84003.84003.84002.9765-
Apr 17, 20243.80003.80003.80003.80002.9455-
Apr 16, 20243.80003.80003.80003.80002.9455-
Apr 15, 20243.92003.92003.92003.92003.0386-
Apr 12, 20243.86003.86003.86003.86002.9920-
Apr 11, 20244.02004.02004.02004.02003.1161-
Apr 10, 20243.94003.94003.94003.94003.0541-