Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

China Resources Beer (Holdings) Company Limited (CRHKY)

Compare
6.62
-0.03
(-0.45%)
As of 1:31:30 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20256.536.716.536.626.6226,458
Mar 5, 20256.566.676.556.656.6519,600
Mar 4, 20256.486.606.466.576.5728,100
Mar 3, 20256.266.446.146.146.1427,700
Feb 28, 20256.536.656.386.506.5047,100
Feb 27, 20256.846.866.706.706.7091,600
Feb 26, 20256.496.496.406.476.47115,800
Feb 25, 20256.286.326.276.326.3223,000
Feb 24, 20256.556.816.386.426.4258,800
Feb 21, 20256.356.386.256.256.2562,800
Feb 20, 20256.526.606.436.506.5018,300
Feb 19, 20256.596.596.416.456.4517,400
Feb 18, 20256.406.456.356.416.4123,300
Feb 14, 20256.536.816.536.786.7818,100
Feb 13, 20256.376.626.376.496.4925,500
Feb 12, 20256.106.346.106.346.3434,200
Feb 11, 20256.176.196.146.146.1418,500
Feb 10, 20256.276.276.226.266.2633,200
Feb 7, 20256.356.356.296.336.3318,500
Feb 6, 20256.236.326.136.236.2333,300
Feb 5, 20256.056.125.946.106.1056,000
Feb 4, 20256.256.346.256.266.2628,100
Feb 3, 20255.916.345.916.236.23170,700
Jan 31, 20256.306.406.116.156.1540,100
Jan 30, 20256.206.366.206.246.2451,700
Jan 29, 20256.176.326.086.176.1723,000
Jan 28, 20256.136.256.006.156.1529,800
Jan 27, 20256.156.266.066.146.14123,700
Jan 24, 20256.126.236.016.106.1051,600
Jan 23, 20256.056.055.936.006.0063,200
Jan 22, 20256.136.246.016.116.1138,200
Jan 21, 20256.376.376.016.086.0885,100
Jan 17, 20256.406.406.236.296.2964,100
Jan 16, 20256.166.166.016.046.04302,200
Jan 15, 20256.096.106.036.076.0783,600
Jan 14, 20256.306.306.016.046.0464,000
Jan 13, 20256.156.155.975.975.9787,600
Jan 10, 20255.905.905.765.775.77131,000
Jan 8, 20255.906.005.905.965.96187,100
Jan 7, 20256.086.205.945.985.98114,200
Jan 6, 20256.276.275.915.915.91136,300
Jan 3, 20256.266.396.146.166.1674,200
Jan 2, 20256.356.706.196.246.2466,500
Dec 31, 20246.586.756.396.756.7526,500
Dec 30, 20246.276.776.276.446.4439,300
Dec 27, 20246.256.466.256.456.45306,100
Dec 26, 20246.336.786.336.596.5949,600
Dec 24, 20246.626.746.366.596.5932,300
Dec 23, 20246.846.846.516.556.5550,400
Dec 20, 20246.296.596.296.556.5552,100
Dec 19, 20246.216.586.216.296.2969,600
Dec 18, 20246.486.626.246.246.2460,100
Dec 17, 20246.326.636.326.586.5861,900
Dec 16, 20246.506.606.506.556.55215,600
Dec 13, 20246.756.756.676.686.68749,100
Dec 12, 20246.887.066.746.776.77767,100
Dec 11, 20246.716.776.636.756.75124,900
Dec 10, 20246.946.946.796.846.84192,600
Dec 9, 20246.807.276.807.227.22170,600
Dec 6, 20246.496.706.496.636.6359,200
Dec 5, 20246.496.836.496.566.5694,600
Dec 4, 20246.486.666.486.646.6474,800
Dec 3, 20246.586.856.586.796.7961,000
Dec 2, 20246.556.806.556.806.8091,300
Nov 29, 20246.726.786.716.756.7524,100
Nov 27, 20246.866.866.786.806.8053,500
Nov 26, 20246.366.636.366.596.59203,700
Nov 25, 20246.316.606.316.576.5770,000
Nov 22, 20246.426.786.426.676.6740,100
Nov 21, 20246.866.916.826.846.8494,800
Nov 20, 20246.967.086.846.996.9980,900
Nov 19, 20247.167.166.906.906.9069,300
Nov 18, 20246.637.106.637.037.03241,300
Nov 15, 20247.017.046.966.996.9982,800
Nov 14, 20246.757.276.756.966.96136,600
Nov 13, 20247.317.317.147.207.2027,600
Nov 12, 20246.887.256.887.117.1140,700
Nov 11, 20247.417.987.417.637.6333,100
Nov 8, 20248.108.107.837.907.9046,400
Nov 7, 20248.158.558.018.408.4017,600
Nov 6, 20247.407.897.407.717.7110,100
Nov 5, 20248.198.197.787.827.8237,500
Nov 4, 20247.787.787.477.517.5122,100
Nov 1, 20247.717.717.527.527.5231,000
Oct 31, 20247.487.557.427.477.4732,500
Oct 30, 20247.747.877.607.617.6133,200
Oct 29, 20247.807.817.707.707.7018,800
Oct 28, 20248.108.257.688.078.0729,300
Oct 25, 20247.808.027.668.028.0241,400
Oct 24, 20247.697.887.567.567.5613,900
Oct 23, 20247.907.947.787.787.7816,300
Oct 22, 20247.957.957.637.697.6913,700
Oct 21, 20247.797.877.767.807.8093,200
Oct 18, 20248.068.317.908.018.01246,900
Oct 17, 20247.647.807.377.487.48479,400
Oct 16, 20247.787.877.547.627.6223,900
Oct 15, 20247.917.927.417.417.4183,200
Oct 14, 20248.989.008.668.738.7358,200
Oct 11, 20248.648.858.458.818.81120,200
Oct 10, 20248.799.058.728.738.7329,200
Oct 9, 20248.098.247.868.108.1017,000
Oct 8, 20248.378.377.798.028.0286,200
Oct 7, 20248.979.158.919.049.04675,900
Oct 4, 20248.859.348.858.948.94266,600
Oct 3, 20248.618.958.618.958.9552,500
Oct 2, 20249.119.179.039.179.1720,500
Oct 1, 20248.578.778.518.708.7029,800
Sep 30, 20249.099.098.508.618.6160,500
Sep 27, 20247.998.507.998.278.2745,500
Sep 26, 20248.058.057.557.957.9550,400
Sep 25, 20246.606.956.606.796.7989,600
Sep 24, 20246.507.006.506.926.92109,500
Sep 23, 20246.396.396.206.306.3054,200
Sep 20, 20246.196.246.066.096.09209,900
Sep 19, 20245.856.165.856.056.0568,000
Sep 18, 20245.605.775.605.725.7262,800
Sep 17, 20245.975.975.735.855.8588,800
Sep 16, 20245.725.805.645.695.69547,800
Sep 13, 20246.016.055.725.725.7279,500
Sep 12, 20245.455.855.455.735.73106,000
Sep 11, 20245.976.035.915.945.94105,100
Sep 10, 20246.096.095.905.905.9075,200
Sep 9, 20246.096.225.966.066.0635,100
Sep 6, 20246.306.306.106.106.10224,200
Sep 5, 20246.306.306.136.196.1935,400
Sep 4, 2024 0.10 Dividend
Sep 4, 20246.206.446.096.096.0999,800
Sep 3, 20245.986.325.986.266.16247,900
Aug 30, 20246.226.316.166.186.0858,600
Aug 29, 20246.106.146.076.116.0165,400
Aug 28, 20245.986.205.875.915.81298,100
Aug 27, 20245.976.185.976.045.94115,000
Aug 26, 20245.756.065.755.935.8365,000
Aug 23, 20245.675.955.675.785.6854,600
Aug 22, 20245.916.035.795.805.7036,600
Aug 21, 20246.076.075.905.985.8835,500
Aug 20, 20245.755.855.755.815.7147,900
Aug 19, 20246.556.556.016.406.2939,000
Aug 16, 20246.556.555.896.206.1042,000
Aug 15, 20246.216.356.066.226.1260,600
Aug 14, 20246.336.336.046.126.02301,400
Aug 13, 20245.936.155.846.035.93406,500
Aug 12, 20246.326.326.056.085.9829,200
Aug 9, 20246.026.236.026.176.0747,100
Aug 8, 20246.396.396.006.396.2829,700
Aug 7, 20246.166.196.096.106.0057,800
Aug 6, 20246.186.296.156.266.1652,200
Aug 5, 20246.306.356.256.326.2267,500
Aug 2, 20246.426.425.945.995.8940,000
Aug 1, 20246.376.376.006.005.90727,700
Jul 31, 20246.346.536.186.206.10660,100
Jul 30, 20245.996.045.976.045.9496,900
Jul 29, 20246.256.296.026.186.08104,100
Jul 26, 20246.476.526.396.396.2894,600
Jul 25, 20246.206.396.206.356.2464,600
Jul 24, 20246.346.656.236.506.39288,300
Jul 23, 20247.037.036.957.006.88139,100
Jul 22, 20247.297.417.167.197.0750,000
Jul 19, 20247.177.227.097.167.04145,600
Jul 18, 20247.277.317.207.247.1231,800
Jul 17, 20247.417.547.167.247.1226,400
Jul 16, 20246.967.356.967.127.0026,800
Jul 15, 20247.127.207.047.056.93230,400
Jul 12, 20247.447.446.967.197.0784,100
Jul 11, 20246.967.176.827.167.0488,600
Jul 10, 20246.767.016.506.916.8043,000
Jul 9, 20246.726.836.456.786.67436,400
Jul 8, 20246.796.796.606.626.51924,300
Jul 5, 20246.456.976.456.756.6451,400
Jul 3, 20247.117.116.657.006.8834,000
Jul 2, 20246.986.986.626.886.7748,600
Jul 1, 20246.997.006.786.786.6755,000
Jun 28, 20246.877.006.786.816.7069,900
Jun 27, 20247.247.246.707.086.96615,900
Jun 26, 20247.407.407.087.257.131,491,500
Jun 25, 20247.457.457.147.317.191,032,700
Jun 24, 20247.367.366.977.217.091,088,800
Jun 21, 20247.417.417.017.016.89166,800
Jun 20, 20247.027.257.027.137.0131,000
Jun 18, 20247.557.557.407.437.31139,400
Jun 17, 20247.837.847.387.537.408,000
Jun 14, 20247.678.077.597.677.5412,100
Jun 13, 20247.667.727.507.517.3912,200
Jun 12, 20247.377.827.377.677.5430,400
Jun 11, 20247.907.907.547.817.689,800
Jun 10, 20248.068.237.908.087.9527,000
Jun 7, 20247.998.007.927.927.796,600
Jun 6, 20248.068.227.928.077.9412,000
Jun 5, 20248.068.267.928.198.0512,400
Jun 4, 20247.978.187.978.188.0491,000
Jun 3, 20248.308.307.908.107.97118,900
May 31, 20247.918.207.918.137.99102,600
May 30, 20248.498.498.118.338.19117,500
May 29, 20248.638.738.608.738.586,800
May 28, 20248.608.958.608.848.6922,300
May 24, 20249.019.018.728.768.6118,800
May 23, 20248.899.058.668.668.5213,300
May 22, 2024 0.18 Dividend
May 22, 20248.789.168.788.858.7018,500
May 21, 20249.539.579.439.509.172,700
May 20, 20249.819.859.609.709.369,600
May 17, 20249.719.719.469.659.3110,500
May 16, 20249.639.739.589.699.3515,500
May 15, 20249.609.769.579.769.4211,000
May 14, 20249.479.769.479.549.205,100
May 13, 202410.0210.109.9010.109.7427,400
May 10, 20249.9810.149.619.779.437,000
May 9, 202410.0510.069.899.899.545,800
May 8, 20249.609.609.389.449.115,200
May 7, 20249.549.869.549.619.274,700
May 6, 20249.609.629.549.619.276,800
May 3, 20249.629.699.479.589.2419,600
May 2, 20249.289.419.289.379.04125,800
May 1, 20249.109.369.109.369.0394,100
Apr 30, 20249.159.169.019.018.694,700
Apr 29, 20248.919.128.919.088.768,300
Apr 26, 20249.139.249.139.248.9111,300
Apr 25, 20249.099.098.748.878.565,600
Apr 24, 20249.169.169.009.098.775,700
Apr 23, 20249.259.258.708.748.434,300
Apr 22, 20248.518.858.458.588.2813,300
Apr 19, 20248.168.327.988.277.9824,200
Apr 18, 20248.238.418.118.287.998,800
Apr 17, 20248.058.347.988.167.8711,700
Apr 16, 20248.298.458.168.257.9616,500
Apr 15, 20248.358.828.358.408.1038,100
Apr 12, 20248.708.708.448.498.198,200
Apr 11, 20248.949.058.768.818.5029,900
Apr 10, 20248.838.918.658.678.368,500
Apr 9, 20248.678.838.678.738.4210,200
Apr 8, 20248.748.788.708.708.3928,600
Apr 5, 20249.129.209.059.168.845,100
Apr 4, 20249.159.359.129.128.8013,600
Apr 3, 20248.999.358.999.359.027,600
Apr 2, 20249.219.309.199.308.976,100
Apr 1, 20249.589.589.169.278.9413,800
Mar 28, 20249.209.379.209.288.9519,800
Mar 27, 20249.029.109.029.098.777,900
Mar 26, 20249.209.209.069.108.785,000
Mar 25, 20249.099.209.099.188.865,700
Mar 22, 20249.349.499.139.339.006,500
Mar 21, 20249.599.759.509.759.413,200
Mar 20, 20249.449.619.309.569.229,100
Mar 19, 20249.459.709.299.699.357,400
Mar 18, 20249.7810.069.739.769.4224,800
Mar 15, 20248.959.538.959.409.077,400
Mar 14, 20249.019.619.019.349.0131,600
Mar 13, 20249.359.429.319.429.0915,900
Mar 12, 20249.339.349.199.349.01798,600
Mar 11, 20248.808.858.758.858.54186,800
Mar 8, 20248.568.598.488.488.184,900
Mar 7, 20248.468.738.468.718.4011,400
Mar 6, 20248.508.848.508.708.399,100