OTC Markets OTCPK - Delayed Quote USD

China Resources Beer (Holdings) Company Limited (CRHKY)

Compare
6.06 -0.01 (-0.16%)
At close: September 9 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 9, 2024 6.09 6.22 5.96 6.06 6.06 35,100
Sep 6, 2024 6.30 6.30 6.10 6.10 6.10 224,200
Sep 5, 2024 6.30 6.30 6.13 6.19 6.19 35,400
Sep 4, 2024 0.10 Dividend
Sep 4, 2024 6.20 6.44 6.09 6.09 6.09 99,800
Sep 3, 2024 5.98 6.32 5.98 6.26 6.16 247,900
Aug 30, 2024 6.22 6.31 6.16 6.18 6.08 58,600
Aug 29, 2024 6.10 6.14 6.07 6.11 6.01 65,400
Aug 28, 2024 5.98 6.20 5.87 5.91 5.81 298,100
Aug 27, 2024 5.97 6.18 5.97 6.04 5.94 115,000
Aug 26, 2024 5.75 6.06 5.75 5.93 5.83 65,000
Aug 23, 2024 5.67 5.95 5.67 5.78 5.68 54,600
Aug 22, 2024 5.91 6.03 5.79 5.80 5.70 36,600
Aug 21, 2024 6.07 6.07 5.90 5.98 5.88 35,500
Aug 20, 2024 5.75 5.85 5.75 5.81 5.71 47,900
Aug 19, 2024 6.55 6.55 6.01 6.40 6.29 39,000
Aug 16, 2024 6.55 6.55 5.89 6.20 6.10 42,000
Aug 15, 2024 6.21 6.35 6.06 6.22 6.12 60,600
Aug 14, 2024 6.33 6.33 6.04 6.12 6.02 301,400
Aug 13, 2024 5.93 6.15 5.84 6.03 5.93 406,500
Aug 12, 2024 6.32 6.32 6.05 6.08 5.98 29,200
Aug 9, 2024 6.02 6.23 6.02 6.17 6.07 47,100
Aug 8, 2024 6.39 6.39 6.00 6.39 6.28 29,700
Aug 7, 2024 6.16 6.19 6.09 6.10 6.00 57,800
Aug 6, 2024 6.18 6.29 6.15 6.26 6.16 52,200
Aug 5, 2024 6.30 6.35 6.25 6.32 6.22 67,500
Aug 2, 2024 6.42 6.42 5.94 5.99 5.89 40,000
Aug 1, 2024 6.37 6.37 6.00 6.00 5.90 727,700
Jul 31, 2024 6.34 6.53 6.18 6.20 6.10 660,100
Jul 30, 2024 5.99 6.04 5.97 6.04 5.94 96,900
Jul 29, 2024 6.25 6.29 6.02 6.18 6.08 104,100
Jul 26, 2024 6.47 6.52 6.39 6.39 6.28 94,600
Jul 25, 2024 6.20 6.39 6.20 6.35 6.24 64,600
Jul 24, 2024 6.34 6.65 6.23 6.50 6.39 288,300
Jul 23, 2024 7.03 7.03 6.95 7.00 6.88 139,100
Jul 22, 2024 7.29 7.41 7.16 7.19 7.07 50,000
Jul 19, 2024 7.17 7.22 7.09 7.16 7.04 145,600
Jul 18, 2024 7.27 7.31 7.20 7.24 7.12 31,800
Jul 17, 2024 7.41 7.54 7.16 7.24 7.12 26,400
Jul 16, 2024 6.96 7.35 6.96 7.12 7.00 26,800
Jul 15, 2024 7.12 7.20 7.04 7.05 6.93 230,400
Jul 12, 2024 7.44 7.44 6.96 7.19 7.07 84,100
Jul 11, 2024 6.96 7.17 6.82 7.16 7.04 88,600
Jul 10, 2024 6.76 7.01 6.50 6.91 6.80 43,000
Jul 9, 2024 6.72 6.83 6.45 6.78 6.67 436,400
Jul 8, 2024 6.79 6.79 6.60 6.62 6.51 924,300
Jul 5, 2024 6.45 6.97 6.45 6.75 6.64 51,400
Jul 3, 2024 7.11 7.11 6.65 7.00 6.88 34,000
Jul 2, 2024 6.98 6.98 6.62 6.88 6.77 48,600
Jul 1, 2024 6.99 7.00 6.78 6.78 6.67 55,000
Jun 28, 2024 6.87 7.00 6.78 6.81 6.70 69,900
Jun 27, 2024 7.24 7.24 6.70 7.08 6.96 615,900
Jun 26, 2024 7.40 7.40 7.08 7.25 7.13 1,491,500
Jun 25, 2024 7.45 7.45 7.14 7.31 7.19 1,032,700
Jun 24, 2024 7.36 7.36 6.97 7.21 7.09 1,088,800
Jun 21, 2024 7.41 7.41 7.01 7.01 6.89 166,800
Jun 20, 2024 7.02 7.25 7.02 7.13 7.01 31,000
Jun 18, 2024 7.55 7.55 7.40 7.43 7.31 139,400
Jun 17, 2024 7.83 7.84 7.38 7.53 7.40 8,000
Jun 14, 2024 7.67 8.07 7.59 7.67 7.54 12,100
Jun 13, 2024 7.66 7.72 7.50 7.51 7.39 12,200
Jun 12, 2024 7.37 7.82 7.37 7.67 7.54 30,400
Jun 11, 2024 7.90 7.90 7.54 7.81 7.68 9,800
Jun 10, 2024 8.06 8.23 7.90 8.08 7.95 27,000
Jun 7, 2024 7.99 8.00 7.92 7.92 7.79 6,600
Jun 6, 2024 8.06 8.22 7.92 8.07 7.94 12,000
Jun 5, 2024 8.06 8.26 7.92 8.19 8.05 12,400
Jun 4, 2024 7.97 8.18 7.97 8.18 8.04 91,000
Jun 3, 2024 8.30 8.30 7.90 8.10 7.97 118,900
May 31, 2024 7.91 8.20 7.91 8.13 7.99 102,600
May 30, 2024 8.49 8.49 8.11 8.33 8.19 117,500
May 29, 2024 8.63 8.73 8.60 8.73 8.58 6,800
May 28, 2024 8.60 8.95 8.60 8.84 8.69 22,300
May 24, 2024 9.01 9.01 8.72 8.76 8.61 18,800
May 23, 2024 8.89 9.05 8.66 8.66 8.52 13,300
May 22, 2024 0.18 Dividend
May 22, 2024 8.78 9.16 8.78 8.85 8.70 18,500
May 21, 2024 9.53 9.57 9.43 9.50 9.17 2,700
May 20, 2024 9.81 9.85 9.60 9.70 9.36 9,600
May 17, 2024 9.71 9.71 9.46 9.65 9.31 10,500
May 16, 2024 9.63 9.73 9.58 9.69 9.35 15,500
May 15, 2024 9.60 9.76 9.57 9.76 9.42 11,000
May 14, 2024 9.47 9.76 9.47 9.54 9.20 5,100
May 13, 2024 10.02 10.10 9.90 10.10 9.74 27,400
May 10, 2024 9.98 10.14 9.61 9.77 9.43 7,000
May 9, 2024 10.05 10.06 9.89 9.89 9.54 5,800
May 8, 2024 9.60 9.60 9.38 9.44 9.11 5,200
May 7, 2024 9.54 9.86 9.54 9.61 9.27 4,700
May 6, 2024 9.60 9.62 9.54 9.61 9.27 6,800
May 3, 2024 9.62 9.69 9.47 9.58 9.24 19,600
May 2, 2024 9.28 9.41 9.28 9.37 9.04 125,800
May 1, 2024 9.10 9.36 9.10 9.36 9.03 94,100
Apr 30, 2024 9.15 9.16 9.01 9.01 8.69 4,700
Apr 29, 2024 8.91 9.12 8.91 9.08 8.76 8,300
Apr 26, 2024 9.13 9.24 9.13 9.24 8.91 11,300
Apr 25, 2024 9.09 9.09 8.74 8.87 8.56 5,600
Apr 24, 2024 9.16 9.16 9.00 9.09 8.77 5,700
Apr 23, 2024 9.25 9.25 8.70 8.74 8.43 4,300
Apr 22, 2024 8.51 8.85 8.45 8.58 8.28 13,300
Apr 19, 2024 8.16 8.32 7.98 8.27 7.98 24,200
Apr 18, 2024 8.23 8.41 8.11 8.28 7.99 8,800
Apr 17, 2024 8.05 8.34 7.98 8.16 7.87 11,700
Apr 16, 2024 8.29 8.45 8.16 8.25 7.96 16,500
Apr 15, 2024 8.35 8.82 8.35 8.40 8.10 38,100
Apr 12, 2024 8.70 8.70 8.44 8.49 8.19 8,200
Apr 11, 2024 8.94 9.05 8.76 8.81 8.50 29,900
Apr 10, 2024 8.83 8.91 8.65 8.67 8.36 8,500
Apr 9, 2024 8.67 8.83 8.67 8.73 8.42 10,200
Apr 8, 2024 8.74 8.78 8.70 8.70 8.39 28,600
Apr 5, 2024 9.12 9.20 9.05 9.16 8.84 5,100
Apr 4, 2024 9.15 9.35 9.12 9.12 8.80 13,600
Apr 3, 2024 8.99 9.35 8.99 9.35 9.02 7,600
Apr 2, 2024 9.21 9.30 9.19 9.30 8.97 6,100
Apr 1, 2024 9.58 9.58 9.16 9.27 8.94 13,800
Mar 28, 2024 9.20 9.37 9.20 9.28 8.95 19,800
Mar 27, 2024 9.02 9.10 9.02 9.09 8.77 7,900
Mar 26, 2024 9.20 9.20 9.06 9.10 8.78 5,000
Mar 25, 2024 9.09 9.20 9.09 9.18 8.86 5,700
Mar 22, 2024 9.34 9.49 9.13 9.33 9.00 6,500
Mar 21, 2024 9.59 9.75 9.50 9.75 9.41 3,200
Mar 20, 2024 9.44 9.61 9.30 9.56 9.22 9,100
Mar 19, 2024 9.45 9.70 9.29 9.69 9.35 7,400
Mar 18, 2024 9.78 10.06 9.73 9.76 9.42 24,800
Mar 15, 2024 8.95 9.53 8.95 9.40 9.07 7,400
Mar 14, 2024 9.01 9.61 9.01 9.34 9.01 31,600
Mar 13, 2024 9.35 9.42 9.31 9.42 9.09 15,900
Mar 12, 2024 9.33 9.34 9.19 9.34 9.01 798,600
Mar 11, 2024 8.80 8.85 8.75 8.85 8.54 186,800
Mar 8, 2024 8.56 8.59 8.48 8.48 8.18 4,900
Mar 7, 2024 8.46 8.73 8.46 8.71 8.40 11,400
Mar 6, 2024 8.50 8.84 8.50 8.70 8.39 9,100
Mar 5, 2024 8.12 8.26 8.12 8.20 7.91 11,400
Mar 4, 2024 8.52 8.52 8.18 8.23 7.94 4,600
Mar 1, 2024 8.48 8.64 8.43 8.57 8.27 3,800
Feb 29, 2024 8.65 8.70 8.52 8.63 8.33 7,900
Feb 28, 2024 8.59 8.59 8.35 8.38 8.08 2,300
Feb 27, 2024 8.80 8.80 8.70 8.70 8.39 6,400
Feb 26, 2024 8.99 8.99 8.77 8.80 8.49 23,800
Feb 23, 2024 8.81 8.86 8.81 8.81 8.50 6,500
Feb 22, 2024 8.43 8.48 8.41 8.43 8.13 18,600
Feb 21, 2024 8.16 8.16 8.11 8.11 7.82 10,800
Feb 20, 2024 7.65 7.74 7.65 7.72 7.45 4,400
Feb 16, 2024 8.00 8.07 7.90 8.00 7.72 20,400
Feb 15, 2024 7.65 7.65 7.15 7.36 7.10 35,200
Feb 14, 2024 7.49 7.49 7.40 7.45 7.19 7,300
Feb 13, 2024 7.65 7.65 7.16 7.30 7.04 11,400
Feb 12, 2024 7.45 7.55 7.39 7.45 7.19 11,400
Feb 9, 2024 7.28 7.34 7.22 7.25 6.99 27,200
Feb 8, 2024 7.44 7.44 7.31 7.31 7.05 14,800
Feb 7, 2024 7.55 7.56 7.47 7.56 7.29 24,400
Feb 6, 2024 7.61 7.70 7.55 7.57 7.30 18,700
Feb 5, 2024 7.26 7.26 7.13 7.26 7.00 29,500
Feb 2, 2024 7.16 7.17 7.12 7.12 6.87 9,400
Feb 1, 2024 7.49 7.61 7.46 7.50 7.24 26,600
Jan 31, 2024 7.19 7.35 7.19 7.21 6.96 12,400
Jan 30, 2024 7.40 7.45 7.33 7.36 7.10 5,800
Jan 29, 2024 7.65 7.71 7.58 7.58 7.31 22,700
Jan 26, 2024 7.58 7.65 7.52 7.65 7.38 9,600
Jan 25, 2024 7.70 7.70 7.59 7.59 7.32 8,300
Jan 24, 2024 7.61 7.67 7.54 7.62 7.35 11,400
Jan 23, 2024 7.61 7.68 7.53 7.63 7.36 19,500
Jan 22, 2024 7.45 7.54 7.31 7.48 7.22 24,700
Jan 19, 2024 7.76 7.94 7.74 7.94 7.66 15,400
Jan 18, 2024 7.75 7.81 7.67 7.72 7.45 59,800
Jan 17, 2024 7.60 7.65 7.57 7.62 7.35 40,300
Jan 16, 2024 7.82 7.94 7.78 7.78 7.51 50,300
Jan 12, 2024 8.06 8.16 8.03 8.03 7.75 31,300
Jan 11, 2024 7.91 8.17 7.75 7.94 7.66 126,800
Jan 10, 2024 7.87 7.87 7.77 7.81 7.53 18,400
Jan 9, 2024 8.00 8.00 7.60 7.62 7.35 21,800
Jan 8, 2024 7.98 8.00 7.65 7.70 7.43 29,900
Jan 5, 2024 7.67 7.84 7.66 7.75 7.48 25,800
Jan 4, 2024 8.32 8.48 8.03 8.03 7.75 33,500
Jan 3, 2024 8.20 8.30 8.00 8.30 8.01 19,200
Jan 2, 2024 8.00 8.00 7.90 7.92 7.64 35,700
Dec 29, 2023 8.60 8.76 8.60 8.73 8.42 4,100
Dec 28, 2023 8.87 9.13 8.73 8.82 8.51 27,200
Dec 27, 2023 8.26 8.38 8.16 8.25 7.96 15,800
Dec 26, 2023 8.46 8.94 8.30 8.30 8.01 12,100
Dec 22, 2023 8.67 8.70 8.39 8.60 8.30 12,500
Dec 21, 2023 8.56 8.58 8.40 8.50 8.20 13,100
Dec 20, 2023 8.34 8.45 8.24 8.24 7.95 14,500
Dec 19, 2023 8.30 8.69 8.30 8.49 8.19 23,100
Dec 18, 2023 8.56 8.73 8.50 8.70 8.39 30,700
Dec 15, 2023 8.64 8.66 8.55 8.65 8.35 48,000
Dec 14, 2023 8.63 8.71 8.39 8.50 8.20 65,800
Dec 13, 2023 8.16 8.28 8.01 8.18 7.89 50,200
Dec 12, 2023 8.28 8.50 8.28 8.50 8.20 58,700
Dec 11, 2023 8.13 8.71 8.13 8.49 8.19 199,100
Dec 8, 2023 8.56 8.67 8.48 8.67 8.36 18,000
Dec 7, 2023 8.79 8.79 8.24 8.48 8.18 41,000
Dec 6, 2023 8.37 8.69 8.37 8.45 8.15 47,600
Dec 5, 2023 8.44 8.51 8.44 8.50 8.20 47,100
Dec 4, 2023 8.60 8.86 8.60 8.69 8.38 57,700
Dec 1, 2023 8.88 8.98 8.69 8.87 8.56 61,600
Nov 30, 2023 8.98 8.98 8.85 8.96 8.64 72,000
Nov 29, 2023 9.00 9.00 8.86 8.92 8.61 16,100
Nov 28, 2023 9.50 9.50 9.16 9.29 8.96 20,600
Nov 27, 2023 9.32 9.65 9.16 9.50 9.17 22,300
Nov 24, 2023 9.95 9.95 9.84 9.90 9.55 10,200
Nov 22, 2023 9.80 9.96 9.80 9.86 9.51 20,000
Nov 21, 2023 10.10 10.15 10.05 10.06 9.71 21,300
Nov 20, 2023 10.30 10.30 10.00 10.25 9.89 21,500
Nov 17, 2023 9.88 10.00 9.88 10.00 9.65 5,600
Nov 16, 2023 10.07 10.57 10.07 10.21 9.85 84,100
Nov 15, 2023 10.71 10.87 10.64 10.78 10.40 37,000
Nov 14, 2023 10.50 10.69 10.50 10.59 10.22 19,200
Nov 13, 2023 10.52 10.52 10.38 10.52 10.15 47,300
Nov 10, 2023 10.20 10.32 10.09 10.21 9.85 34,000
Nov 9, 2023 10.52 10.52 10.32 10.32 9.96 9,000
Nov 8, 2023 10.53 10.65 10.52 10.53 10.16 8,500
Nov 7, 2023 10.26 10.65 10.26 10.62 10.25 11,000
Nov 6, 2023 10.97 11.03 10.92 10.96 10.57 147,100
Nov 3, 2023 10.89 10.89 10.42 10.52 10.15 43,400
Nov 2, 2023 10.21 10.50 10.21 10.50 10.13 12,500
Nov 1, 2023 10.51 10.51 10.42 10.51 10.14 5,400
Oct 31, 2023 10.53 10.53 10.34 10.36 9.99 63,800
Oct 30, 2023 10.63 11.35 10.63 10.92 10.54 10,100
Oct 27, 2023 10.67 10.90 10.53 10.62 10.25 9,200
Oct 26, 2023 10.39 10.42 10.39 10.40 10.03 9,400
Oct 25, 2023 10.43 10.61 10.37 10.51 10.14 6,300
Oct 24, 2023 10.46 10.71 10.46 10.57 10.20 4,500
Oct 23, 2023 10.47 10.48 10.40 10.42 10.05 5,400
Oct 20, 2023 10.79 10.79 10.23 10.53 10.16 5,200
Oct 19, 2023 10.45 11.10 10.45 10.75 10.37 10,900
Oct 18, 2023 11.14 11.14 11.06 11.09 10.70 6,800
Oct 17, 2023 10.90 11.10 10.90 10.98 10.59 5,300
Oct 16, 2023 11.19 11.35 11.09 11.09 10.70 39,500
Oct 13, 2023 10.90 11.07 10.74 10.97 10.58 13,000
Oct 12, 2023 11.31 11.33 11.16 11.24 10.84 5,600
Oct 11, 2023 11.04 11.17 11.04 11.11 10.72 7,700
Oct 10, 2023 11.08 11.20 11.00 11.20 10.81 13,300
Oct 9, 2023 10.68 10.73 10.54 10.73 10.35 3,000
Oct 6, 2023 11.14 11.28 10.80 11.10 10.71 9,600
Oct 5, 2023 10.65 10.82 10.65 10.82 10.44 6,100
Oct 4, 2023 10.61 10.61 10.49 10.59 10.22 4,100
Oct 3, 2023 10.50 10.50 10.26 10.26 9.90 1,900
Oct 2, 2023 11.08 11.08 10.65 10.74 10.36 8,200
Sep 29, 2023 10.74 10.91 10.74 10.87 10.49 9,600
Sep 28, 2023 10.62 10.62 10.40 10.40 10.03 2,800
Sep 27, 2023 10.86 10.96 10.70 10.83 10.45 4,400
Sep 26, 2023 10.34 10.72 10.34 10.70 10.32 3,700
Sep 25, 2023 10.77 11.21 10.77 10.96 10.57 9,100
Sep 22, 2023 11.47 11.47 10.90 11.08 10.69 19,300
Sep 21, 2023 10.74 10.90 10.56 10.70 10.32 39,800
Sep 20, 2023 10.83 10.88 10.77 10.77 10.39 8,100
Sep 19, 2023 11.15 11.15 10.95 10.97 10.58 9,200
Sep 18, 2023 11.34 11.50 11.23 11.23 10.83 21,100
Sep 15, 2023 11.30 11.72 11.30 11.44 11.04 32,500
Sep 14, 2023 11.27 11.51 11.13 11.30 10.90 9,300
Sep 13, 2023 11.41 11.52 11.18 11.52 11.11 5,700
Sep 12, 2023 11.17 11.42 11.17 11.42 11.02 10,900
Sep 11, 2023 11.36 11.52 11.11 11.31 10.91 17,300

Related Tickers

HEINY Heineken N.V.
45.19
+0.44%
 
FMX Fomento Económico Mexicano, S.A.B. de C.V.
102.19
+0.23%
 
ABEV Ambev S.A.
2.3700
+1.72%
 
STZ Constellation Brands, Inc.
250.89
+0.75%
 
TAP Molson Coors Beverage Company
55.94
+0.30%
 
BUD Anheuser-Busch InBev SA/NV
63.66
+1.30%