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

Tsingtao Brewery Company Limited (TSGTF)

Compare
6.45
0.00
(0.00%)
At close: March 5 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 5, 20256.456.456.456.456.45-
Mar 4, 20256.456.456.456.456.45-
Mar 3, 20256.456.456.456.456.45-
Feb 28, 20256.456.456.456.456.45-
Feb 27, 20256.456.456.456.456.45-
Feb 26, 20256.456.456.456.456.45500
Feb 25, 20256.296.296.296.296.29-
Feb 24, 20256.296.296.296.296.29-
Feb 21, 20256.676.676.206.296.297,600
Feb 20, 20256.086.086.086.086.08-
Feb 19, 20256.086.086.086.086.08-
Feb 18, 20256.086.086.086.086.08300
Feb 14, 20256.506.506.436.436.43400
Feb 13, 20256.306.306.306.306.30-
Feb 12, 20256.306.306.306.306.30100
Feb 11, 20256.206.206.206.206.20-
Feb 10, 20256.206.206.206.206.20-
Feb 7, 20256.206.206.206.206.20-
Feb 6, 20256.206.206.206.206.20-
Feb 5, 20256.306.306.206.206.202,800
Feb 4, 20255.745.745.745.745.74-
Feb 3, 20255.745.745.745.745.742,000
Jan 31, 20255.855.855.855.855.85900
Jan 30, 20256.456.456.456.456.45-
Jan 29, 20256.456.456.456.456.45-
Jan 28, 20256.456.456.456.456.45-
Jan 27, 20256.456.456.456.456.45-
Jan 24, 20256.266.456.266.456.451,200
Jan 23, 20256.296.296.296.296.292,000
Jan 22, 20257.237.237.237.237.23500
Jan 21, 20256.256.256.256.256.25400
Jan 17, 20256.306.306.306.306.305,700
Jan 16, 20256.766.766.766.766.76-
Jan 15, 20256.766.766.766.766.76-
Jan 14, 20256.766.766.766.766.76-
Jan 13, 20256.766.766.766.766.76-
Jan 10, 20256.766.766.766.766.76-
Jan 8, 20256.766.766.766.766.76-
Jan 7, 20256.766.766.766.766.761,000
Jan 6, 20257.107.106.856.856.853,100
Jan 3, 20256.756.756.756.756.755,000
Jan 2, 20256.906.906.866.866.861,800
Dec 31, 20246.816.816.816.816.81-
Dec 30, 20246.816.816.816.816.811,000
Dec 27, 20247.007.007.007.007.00-
Dec 26, 20247.007.007.007.007.00-
Dec 24, 20247.007.007.007.007.001,000
Dec 23, 20246.627.056.556.576.578,000
Dec 20, 20246.846.846.846.846.842,300
Dec 19, 20246.386.386.386.386.38-
Dec 18, 20246.386.386.386.386.38300
Dec 17, 20246.916.916.916.916.911,300
Dec 16, 20246.466.466.466.466.46-
Dec 13, 20246.466.466.466.466.46-
Dec 12, 20246.466.466.466.466.46200
Dec 11, 20246.666.666.666.666.66-
Dec 10, 20246.666.666.666.666.66-
Dec 9, 20246.537.066.536.666.666,200
Dec 6, 20246.266.266.266.266.26-
Dec 5, 20246.266.266.266.266.261,000
Dec 4, 20246.266.266.266.266.26-
Dec 3, 20246.266.266.266.266.26200
Dec 2, 20246.266.266.266.266.26-
Nov 29, 20246.266.266.266.266.26-
Nov 27, 20246.016.266.016.266.263,100
Nov 26, 20246.196.196.196.196.19100
Nov 25, 20246.166.286.106.276.271,100
Nov 22, 20245.555.555.555.555.5522,000
Nov 21, 20246.526.526.526.526.52-
Nov 20, 20246.526.526.526.526.52100
Nov 19, 20246.206.206.206.206.20-
Nov 18, 20246.206.206.206.206.20-
Nov 15, 20246.206.206.206.206.20-
Nov 14, 20246.206.206.206.206.20-
Nov 13, 20246.206.206.206.206.20200
Nov 12, 20246.536.536.536.536.53-
Nov 11, 20246.536.536.536.536.532,000
Nov 8, 20246.526.526.526.526.52-
Nov 7, 20246.526.526.526.526.52-
Nov 6, 20246.526.526.526.526.52-
Nov 5, 20246.526.526.526.526.52-
Nov 4, 20246.526.526.526.526.52-
Nov 1, 20246.526.526.526.526.52-
Oct 31, 20246.526.526.526.526.5222,100
Oct 30, 20246.466.466.466.466.46200
Oct 29, 20246.366.366.366.366.36400
Oct 28, 20247.317.317.317.317.31-
Oct 25, 20247.317.317.317.317.31-
Oct 24, 20247.317.317.317.317.31-
Oct 23, 20247.317.317.317.317.31-
Oct 22, 20247.317.317.317.317.31-
Oct 21, 20247.317.317.317.317.31-
Oct 18, 20247.317.317.317.317.31-
Oct 17, 20247.317.317.317.317.31-
Oct 16, 20247.317.317.317.317.31-
Oct 15, 20247.317.317.317.317.31-
Oct 14, 20247.317.317.317.317.31-
Oct 11, 20247.317.317.317.317.31-
Oct 10, 20247.317.317.317.317.31-
Oct 9, 20247.267.317.267.317.312,700
Oct 8, 20247.537.536.927.267.261,300
Oct 7, 20248.298.508.298.508.509,300
Oct 4, 20248.308.308.308.308.3027,000
Oct 3, 20248.508.508.508.508.50100
Oct 2, 20248.268.578.268.578.572,200
Oct 1, 20247.307.307.307.307.30-
Sep 30, 20247.307.307.307.307.30-
Sep 27, 20247.007.307.007.307.309,300
Sep 26, 20246.406.536.406.536.5310,200
Sep 25, 20245.655.825.655.825.823,900
Sep 24, 20245.185.185.185.185.18-
Sep 23, 20245.185.185.185.185.18-
Sep 20, 20245.185.185.185.185.18-
Sep 19, 20245.145.185.145.185.188,500
Sep 18, 20245.505.505.505.505.50-
Sep 17, 20245.505.505.505.505.501,100
Sep 16, 20245.405.405.405.405.401,500
Sep 13, 20244.894.894.894.894.891,200
Sep 12, 20245.535.535.535.535.53-
Sep 11, 20245.535.535.535.535.53-
Sep 10, 20245.535.535.535.535.53-
Sep 9, 20245.535.535.535.535.5342,000
Sep 6, 20245.535.535.535.535.53-
Sep 5, 20245.535.535.535.535.53-
Sep 4, 20245.535.535.535.535.53-
Sep 3, 20245.535.535.535.535.53-
Aug 30, 20245.725.725.285.535.535,200
Aug 29, 20245.235.235.235.235.23-
Aug 28, 20245.235.235.235.235.23-
Aug 27, 20245.235.235.235.235.23-
Aug 26, 20245.235.235.235.235.23-
Aug 23, 20245.855.855.235.235.232,500
Aug 22, 20245.755.755.755.755.751,000
Aug 21, 20245.795.795.795.795.79-
Aug 20, 20245.905.905.795.795.793,400
Aug 19, 20245.955.955.955.955.952,300
Aug 16, 20246.156.156.156.156.15-
Aug 15, 20246.156.156.156.156.158,100
Aug 14, 20246.256.256.256.256.258,000
Aug 13, 20246.006.006.006.006.00-
Aug 12, 20246.006.006.006.006.00-
Aug 9, 20246.006.006.006.006.001,000
Aug 8, 20246.046.046.046.046.041,200
Aug 7, 20246.046.046.046.046.04-
Aug 6, 20246.046.046.046.046.04-
Aug 5, 20246.646.646.046.046.04200
Aug 2, 20246.236.236.136.136.13400
Aug 1, 20245.885.885.885.885.88-
Jul 31, 20245.885.885.885.885.88-
Jul 30, 20245.885.885.885.885.882,000
Jul 29, 20246.006.006.006.006.00-
Jul 26, 20246.006.006.006.006.00500
Jul 25, 20246.266.266.266.266.26-
Jul 24, 20246.266.266.266.266.26-
Jul 23, 20246.266.266.266.266.2659,800
Jul 22, 20246.266.266.266.266.261,000
Jul 19, 20246.266.266.266.266.261,000
Jul 18, 20246.266.266.266.266.262,000
Jul 17, 20246.266.266.266.266.26-
Jul 16, 20246.266.266.266.266.26-
Jul 15, 20246.266.266.266.266.26-
Jul 12, 20246.266.266.266.266.263,000
Jul 11, 20246.536.536.536.536.531,000
Jul 10, 20246.236.236.236.236.23-
Jul 9, 20246.236.236.236.236.23900
Jul 8, 20246.286.286.286.286.28-
Jul 5, 20246.286.286.286.286.28-
Jul 3, 2024 0.28 Dividend
Jul 3, 20246.286.286.286.286.28-
Jul 2, 20246.286.286.286.286.00500
Jul 1, 20246.406.406.406.406.11-
Jun 28, 20246.406.406.406.406.11-
Jun 27, 20246.406.406.406.406.11-
Jun 26, 20246.856.856.406.406.11600
Jun 25, 20246.256.256.256.255.97-
Jun 24, 20246.256.256.256.255.97100
Jun 21, 20246.756.756.756.756.45800
Jun 20, 20247.117.117.117.116.79-
Jun 18, 20247.117.117.117.116.79-
Jun 17, 20247.117.117.117.116.79100
Jun 14, 20247.027.026.726.726.421,000
Jun 13, 20247.397.397.397.397.06100
Jun 12, 20246.846.846.846.846.54-
Jun 11, 20246.846.846.846.846.54-
Jun 10, 20246.846.846.846.846.54-
Jun 7, 20246.846.846.846.846.542,000
Jun 6, 20247.057.057.057.056.74-
Jun 5, 20247.057.057.057.056.741,000
Jun 4, 20247.147.147.147.146.82-
Jun 3, 20247.147.147.147.146.82400
May 31, 20246.926.966.926.966.65800
May 30, 20247.907.907.907.907.55-
May 29, 20247.907.907.907.907.55-
May 28, 20247.907.907.907.907.55500
May 24, 20247.787.787.787.787.43-
May 23, 20247.787.787.787.787.43-
May 22, 20247.847.847.757.787.4312,300
May 21, 20247.907.907.907.907.55-
May 20, 20247.907.907.907.907.55-
May 17, 20247.907.907.907.907.55-
May 16, 20247.907.907.907.907.55-
May 15, 20247.907.907.907.907.55-
May 14, 20247.907.907.907.907.55-
May 13, 20247.907.907.907.907.55700
May 10, 20247.807.807.807.807.45-
May 9, 20247.807.807.807.807.45-
May 8, 20247.807.807.807.807.45-
May 7, 20247.807.807.807.807.45100
May 6, 20247.567.667.567.567.2211,100
May 3, 20247.367.367.367.367.03300
May 2, 20247.267.267.267.266.94-
May 1, 20247.267.267.267.266.94-
Apr 30, 20247.267.267.267.266.94400
Apr 29, 20246.996.996.996.996.68300
Apr 26, 20246.886.886.886.886.57200
Apr 25, 20246.506.506.506.506.21-
Apr 24, 20246.506.506.506.506.214,000
Apr 23, 20246.506.506.506.506.21-
Apr 22, 20246.506.506.506.506.21-
Apr 19, 20246.506.506.506.506.211,800
Apr 18, 20246.346.346.346.346.06-
Apr 17, 20246.406.566.346.346.063,000
Apr 16, 20246.206.206.206.205.925,200
Apr 15, 20246.266.266.266.265.984,800
Apr 12, 20246.566.566.566.566.27-
Apr 11, 20246.566.566.566.566.27-
Apr 10, 20246.476.746.476.566.274,000
Apr 9, 20246.596.596.596.596.30-
Apr 8, 20246.596.596.596.596.301,500
Apr 5, 20246.626.626.626.626.32-
Apr 4, 20246.626.626.626.626.32-
Apr 3, 20246.626.626.626.626.32-
Apr 2, 20246.626.626.626.626.322,000
Apr 1, 20246.816.816.626.626.321,300
Mar 28, 20246.776.776.776.776.47400
Mar 27, 20246.696.696.696.696.39400
Mar 26, 20246.606.756.606.756.452,000
Mar 25, 20247.057.057.057.056.74-
Mar 22, 20247.057.057.057.056.74-
Mar 21, 20247.007.057.007.056.741,000
Mar 20, 20246.756.756.756.756.456,500
Mar 19, 20247.027.027.027.026.71-
Mar 18, 20247.027.027.027.026.71-
Mar 15, 20247.027.027.027.026.71-
Mar 14, 20247.027.027.027.026.71-
Mar 13, 20247.027.027.027.026.71700
Mar 12, 20246.536.536.536.536.24-
Mar 11, 20246.536.536.536.536.24-
Mar 8, 20246.536.536.536.536.24-
Mar 7, 20246.536.536.536.536.24-
Mar 6, 20246.516.536.516.536.245,200

Related Tickers

0291.HK CHINA RES BEER
26.150
+3.16%
 
1876.HK BUD APAC
8.770
+1.39%
 
CCU Compañía Cervecerías Unidas S.A.
14.57
+3.41%
 
ABEV Ambev S.A.
2.1900
+4.78%
 
BUD Anheuser-Busch InBev SA/NV
62.23
+1.88%
 
STZ Constellation Brands, Inc.
174.18
+0.94%