Frankfurt - Delayed Quote EUR

China Resources Beer (Holdings) Company Limited (CHK1.F)

Compare
3.0400
+0.1600
+(5.56%)
As of 3:29:01 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20253.04003.12003.04003.04003.0400137
Apr 8, 20252.90002.94002.88002.88002.8800-
Apr 7, 20252.82002.84002.74002.74002.7400-
Apr 4, 20253.20003.22003.20003.20003.2000-
Apr 3, 20253.26003.30003.18003.18003.1800-
Apr 2, 20253.32003.32003.22003.22003.2200-
Apr 1, 20253.26003.26003.18003.18003.1800-
Mar 31, 20253.20003.22003.16003.16003.1600-
Mar 28, 20253.28003.28003.18003.18003.1800-
Mar 27, 20253.36003.64003.28003.28003.2800137
Mar 26, 20253.26003.26003.18003.18003.1800-
Mar 24, 20253.28003.28003.20003.22003.2200150
Mar 21, 20253.26003.26003.20003.20003.2000-
Mar 20, 20253.28003.28003.22003.24003.2400-
Mar 19, 20253.42003.42003.34003.34003.3400-
Mar 18, 20253.26003.26003.18003.18003.1800-
Mar 17, 20253.12003.12003.06003.06003.0600-
Mar 14, 20253.12003.38003.04003.38003.3800150
Mar 13, 20252.94002.94002.88002.88002.8800-
Mar 12, 20253.00003.00002.94002.94002.9400-
Mar 11, 20253.10003.10003.02003.02003.0200-
Mar 10, 20253.36003.36003.20003.20003.2000333
Mar 7, 20253.08003.08003.02003.02003.0200-
Mar 6, 20253.00003.00002.94002.94002.9400-
Mar 5, 20252.94002.94002.88002.88002.8800-
Mar 4, 20253.00003.00002.92002.94002.9400-
Mar 3, 20252.90002.90002.82002.82002.8200-
Feb 28, 20252.98002.98002.90002.90002.9000-
Feb 27, 20253.12003.12003.04003.04003.0400-
Feb 26, 20252.96002.96002.90002.90002.9000-
Feb 25, 20252.90002.90002.82002.82002.8200-
Feb 24, 20253.02003.02002.94002.96002.9600-
Feb 21, 20252.90002.90002.82002.84002.8400-
Feb 20, 20252.94002.94002.88002.88002.8800-
Feb 19, 20253.00003.00002.92002.92002.9200-
Feb 18, 20252.96002.96002.90002.90002.9000-
Feb 17, 20253.04003.04002.96002.96002.9600-
Feb 14, 20253.14003.14003.06003.06003.0600-
Feb 13, 20252.96002.96002.90002.90002.9000-
Feb 12, 20252.92002.92002.84002.86002.8600-
Feb 11, 20252.86002.86002.80002.80002.8000-
Feb 10, 20252.92002.92002.86002.86002.8600-
Feb 7, 20252.94002.94002.88002.90002.9000-
Feb 6, 20252.90002.90002.82002.82002.8200-
Feb 5, 20252.80002.80002.76002.76002.7600-
Feb 4, 20252.94002.94002.88002.88002.8800-
Feb 3, 20252.94002.94002.84002.84002.8400-
Jan 31, 20252.74002.74002.74002.74002.7400-
Jan 30, 20252.72002.72002.72002.72002.7200-
Jan 29, 20252.72002.74002.72002.74002.7400-
Jan 28, 20252.78002.78002.72002.72002.7200-
Jan 27, 20252.80002.80002.72002.72002.7200-
Jan 24, 20252.76002.76002.68002.70002.7000-
Jan 23, 20252.74002.74002.68002.68002.6800-
Jan 22, 20252.78002.78002.74002.74002.7400-
Jan 21, 20252.86002.86002.78002.78002.7800-
Jan 20, 20252.86002.86002.78002.78002.7800-
Jan 17, 20252.90002.90002.86002.86002.8600-
Jan 16, 20252.86002.86002.80002.80002.8000-
Jan 15, 20252.82002.82002.76002.76002.7600-
Jan 14, 20252.86002.86002.82002.82002.8200-
Jan 13, 20252.82002.82002.76002.76002.7600-
Jan 10, 20252.76002.76002.70002.70002.7000-
Jan 9, 20252.82002.82002.76002.76002.7600-
Jan 8, 20252.80002.80002.74002.74002.7400-
Jan 7, 20252.78002.78002.70002.70002.7000-
Jan 6, 20252.80002.80002.72002.72002.7200-
Jan 3, 20252.92002.92002.84002.84002.8400-
Jan 2, 20252.92002.92002.86002.86002.8600-
Dec 30, 20243.02003.02002.96002.96002.9600-
Dec 27, 20243.00003.00002.94002.94002.9400-
Dec 23, 20243.06003.06003.00003.02003.0200-
Dec 20, 20243.08003.08003.00003.00003.0000-
Dec 19, 20243.02003.02002.96002.96002.9600-
Dec 18, 20243.02003.02002.96002.96002.9600-
Dec 17, 20243.04003.04002.96002.96002.9600-
Dec 16, 20243.06003.06003.00003.02003.0200-
Dec 13, 20243.14003.14003.06003.06003.0600-
Dec 12, 20243.28003.28003.24003.24003.2400-
Dec 11, 20243.12003.12003.06003.06003.0600-
Dec 10, 20243.16003.16003.08003.08003.0800-
Dec 9, 20243.22003.22003.14003.14003.1400-
Dec 6, 20243.08003.08003.02003.02003.0200-
Dec 5, 20243.02003.02002.96002.96002.9600-
Dec 4, 20243.10003.10003.04003.06003.0600-
Dec 3, 20243.16003.16003.08003.08003.0800-
Dec 2, 20243.14003.14003.08003.10003.1000-
Nov 29, 20243.08003.08003.02003.02003.0200-
Nov 28, 20243.04003.04002.96002.98002.9800-
Nov 27, 20243.20003.20003.10003.10003.1000-
Nov 26, 20243.06003.06003.00003.00003.0000-
Nov 25, 20243.04003.04002.98002.98002.9800-
Nov 22, 20243.08003.08003.02003.04003.0400-
Nov 21, 20243.16003.16003.10003.10003.1000-
Nov 20, 20243.20003.20003.12003.14003.1400-
Nov 19, 20243.18003.18003.12003.12003.1200-
Nov 18, 20243.16003.16003.08003.08003.0800-
Nov 15, 20243.20003.20003.16003.16003.1600-
Nov 14, 20243.20003.20003.16003.16003.1600-
Nov 13, 20243.32003.32003.24003.24003.2400-
Nov 12, 20243.26003.26003.18003.18003.1800-
Nov 11, 20243.50003.50003.40003.40003.4000-
Nov 8, 20243.64003.64003.54003.54003.5400-
Nov 7, 20243.70003.70003.62003.62003.6200-
Nov 6, 20243.42003.42003.32003.34003.3400-
Nov 5, 20243.50003.50003.42003.42003.4200-
Nov 4, 20243.34003.34003.26003.26003.2600-
Nov 1, 20243.34003.34003.26003.26003.2600-
Oct 31, 20243.30003.30003.24003.24003.2400-
Oct 30, 20243.38003.38003.30003.30003.3000-
Oct 29, 20243.46003.46003.38003.40003.4000-
Oct 28, 20243.60003.60003.50003.50003.5000-
Oct 25, 20243.44003.46003.38003.38003.3800-
Oct 24, 20243.42003.42003.32003.32003.3200-
Oct 23, 20243.56003.56003.48003.48003.4800-
Oct 22, 20243.48003.48003.40003.40003.4000-
Oct 21, 20243.50003.50003.40003.40003.4000-
Oct 18, 20243.58003.60003.52003.52003.5200-
Oct 17, 20243.38003.38003.30003.30003.3000-
Oct 16, 20243.40003.42003.30003.30003.3000-
Oct 15, 20243.40003.40003.30003.30003.3000-
Oct 14, 20243.86003.86003.78003.78003.7800600
Oct 11, 20243.80003.80003.80003.80003.8000-
Oct 10, 20243.78004.24003.78003.80003.8000600
Oct 9, 20243.48003.48003.40003.40003.4000-
Oct 8, 20243.62003.62003.40003.40003.4000-
Oct 7, 20244.06004.06003.96003.96003.9600-
Oct 4, 20243.96004.00003.92003.92003.9200-
Oct 3, 20243.96003.98003.86003.86003.8600-
Oct 2, 20244.02004.04003.94003.94003.9400-
Oct 1, 20243.72003.74003.72003.74003.7400-
Sep 30, 20243.84003.84003.70003.70003.7000-
Sep 27, 20243.54003.60003.50003.50003.5000-
Sep 26, 20243.30003.38003.30003.30003.3000-
Sep 25, 20242.90002.90002.82002.82002.8200-
Sep 24, 20242.90002.92002.84002.84002.8400-
Sep 23, 20242.70002.70002.64002.64002.6400-
Sep 20, 20242.66002.66002.60002.60002.6000-
Sep 19, 20242.62002.62002.54002.54002.5400-
Sep 18, 20242.42002.42002.42002.42002.4200-
Sep 17, 20242.48002.48002.42002.42002.4200-
Sep 16, 20242.46002.46002.40002.40002.4000-
Sep 13, 20242.48002.48002.42002.42002.4200-
Sep 12, 20242.50002.50002.44002.44002.4400-
Sep 11, 20242.56002.58002.50002.50002.5000-
Sep 10, 20242.58002.60002.52002.52002.5200-
Sep 9, 20242.60002.62002.54002.54002.5400-
Sep 6, 20242.62002.62002.62002.62002.6200-
Sep 5, 20242.64002.68002.62002.62002.6200-
Sep 4, 20242.64002.66002.60002.60002.6000-
Sep 3, 2024 0.4070 Dividend
Sep 3, 20242.68002.68002.62002.62002.6200-
Sep 2, 20242.68002.68002.62002.62002.2130-
Aug 30, 20242.72002.72002.66002.66002.2468-
Aug 29, 20242.64002.64002.60002.60002.1961-
Aug 28, 20242.54002.54002.50002.50002.1116-
Aug 27, 20242.62002.62002.56002.56002.1623-
Aug 26, 20242.56002.56002.50002.50002.1116-
Aug 23, 20242.48002.50002.42002.42002.0441-
Aug 22, 20242.50002.52002.44002.44002.0610-
Aug 21, 20242.54002.54002.50002.50002.1116-
Aug 20, 20242.54002.54002.48002.48002.0947-
Aug 19, 20242.70002.70002.62002.62002.2130-
Aug 16, 20242.70002.70002.64002.64002.2299-
Aug 15, 20242.62002.64002.58002.58002.1792-
Aug 14, 20242.64002.64002.58002.58002.1792-
Aug 13, 20242.62002.62002.56002.56002.1623-
Aug 12, 20242.68002.70002.62002.62002.2130-
Aug 9, 20242.76002.76002.70002.70002.2806-
Aug 8, 20242.70002.72002.66002.66002.2468-
Aug 7, 20242.74002.74002.68002.68002.2637-
Aug 6, 20242.78002.78002.72002.72002.2975-
Aug 5, 20242.78002.78002.72002.72002.2975-
Aug 2, 20242.74002.76002.68002.68002.2637-
Aug 1, 20242.74002.74002.70002.70002.2806-
Jul 31, 20242.78002.80002.72002.72002.2975-
Jul 30, 20242.66002.68002.62002.62002.2130-
Jul 29, 20242.72002.72002.68002.68002.2637-
Jul 26, 20242.82002.82002.76002.76002.3313-
Jul 25, 20242.80002.80002.74002.74002.3144-
Jul 24, 20242.88002.90002.84002.84002.3988-
Jul 23, 20243.10003.10003.02003.02002.5509-
Jul 22, 20243.18003.18003.10003.10002.6184-
Jul 19, 20243.16003.16003.08003.08002.6015-
Jul 18, 20243.32003.32003.14003.14002.6522-
Jul 17, 20243.30003.32003.26003.26002.7536-
Jul 16, 20243.22003.22003.16003.16002.6691-
Jul 15, 20243.20003.20003.14003.14002.6522-
Jul 12, 20243.28003.28003.22003.22002.7198-
Jul 11, 20243.22003.24003.18003.18002.6860-
Jul 10, 20243.10003.10003.04003.04002.5678-
Jul 9, 20243.06003.06003.00003.00002.5340-
Jul 8, 20242.98003.00002.94002.94002.4833-
Jul 5, 20243.10003.10003.04003.04002.5678-
Jul 4, 20243.12003.12003.06003.06002.5846-
Jul 3, 20243.16003.18003.10003.10002.6184-
Jul 2, 20243.12003.12003.08003.08002.6015-
Jul 1, 20243.02003.06003.02003.06002.5846-
Jun 28, 20243.14003.16003.08003.08002.6015-
Jun 27, 20243.24003.24003.18003.18002.6860-
Jun 26, 20243.36003.36003.28003.28002.7705-
Jun 25, 20243.30003.32003.28003.28002.7705-
Jun 24, 20243.26003.28003.22003.22002.7198-
Jun 21, 20243.30003.32003.26003.26002.7536-
Jun 20, 20243.32003.32003.26003.26002.7536-
Jun 19, 20243.46003.46003.40003.40002.8718-
Jun 18, 20243.42003.42003.36003.36002.8380-
Jun 17, 20243.52003.54003.46003.46002.9225-
Jun 14, 20243.62003.64003.58003.58003.0239-
Jun 13, 20243.52003.52003.44003.44002.9056-
Jun 12, 20243.52003.52003.44003.44002.9056-
Jun 11, 20243.52003.54003.50003.50002.9563-
Jun 10, 20243.60003.64003.60003.64003.0745-
Jun 7, 20243.64003.64003.62003.62003.0577-
Jun 6, 20243.62003.64003.58003.58003.0239-
Jun 5, 20243.64003.64003.58003.58003.0239-
Jun 4, 20243.70003.70003.62003.62003.0577-
Jun 3, 20243.68003.68003.60003.60003.0408-
May 31, 20243.72003.72003.62003.62003.0577-
May 30, 20243.80003.80003.72003.72003.1421-
May 29, 20244.00004.00003.94003.94003.3279-
May 28, 20244.06004.06004.00004.00003.3786-
May 27, 20244.12004.14004.06004.06003.4293-
May 24, 20243.98003.98003.92003.92003.3111-
May 23, 20244.00004.00003.92003.92003.3111-
May 22, 2024 0.0826 Dividend
May 22, 20244.08004.10004.06004.06003.4293-
May 21, 20244.30004.30004.26004.26003.5285-
May 20, 20244.38004.40004.32004.32003.5782-
May 17, 20244.32004.32004.26004.26003.5285-
May 16, 20244.32004.34004.26004.26003.5285-
May 15, 20244.34004.38004.34004.38003.6278-
May 14, 20244.46004.46004.38004.38003.6278-
May 13, 20244.48004.50004.42004.42003.6610-
May 10, 20244.52004.52004.42004.42003.6610-
May 9, 20244.56004.56004.46004.46003.6941-
May 8, 20244.34004.34004.28004.28003.5450-
May 7, 20244.46004.46004.36004.36003.6113-
May 6, 20244.42004.42004.34004.34003.5947-
May 3, 20244.38004.38004.28004.28003.5450-
May 2, 20244.24004.26004.18004.18003.4622-
Apr 30, 20244.26004.28004.22004.22003.4953-
Apr 29, 20244.26004.26004.18004.18003.4622-
Apr 26, 20244.28004.30004.24004.24003.5119-
Apr 25, 20244.22004.22004.14004.14003.4291-
Apr 24, 20244.26004.26004.18004.18003.4622-
Apr 23, 20244.12004.14004.08004.08003.3794-
Apr 22, 20243.98003.98003.94003.94003.2634-
Apr 19, 20243.84003.84003.78003.78003.1309-
Apr 18, 20243.90003.90003.84003.84003.1806-
Apr 17, 20243.82003.84003.78003.78003.1309-
Apr 16, 20243.86003.86003.80003.80003.1474-
Apr 15, 20243.96003.96003.92003.92003.2468-
Apr 12, 20243.98004.00003.92003.92003.2468-
Apr 11, 20244.10004.10004.04004.04003.3462-
Apr 10, 20244.02004.04004.00004.00003.3131-
Apr 9, 20243.96003.96003.88003.88003.2137-