China Resources Beer (Holdings) Company Limited (FRA:CHK)
Germany · Delayed Price · Currency is EUR 2.147
+0.027 (1.27%)
At close: Oct 23, 2026
FRA:CHK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.27% | - |
| Oct 22, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 21, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.76% | - |
| Oct 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.55% | - |
| Oct 19, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.14% | - |
| Oct 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.48% | - |
| Oct 15, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -5.01% | - |
| Oct 14, 2026 | 2.15 | 2.28 | 2.15 | 2.28 | 2.28 | 6.30% | 100 |
| Oct 13, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.04% | - |
| Oct 12, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 8, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.52% | - |
| Oct 7, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.44% | - |
| Oct 6, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.93% | - |
| Oct 5, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.84% | - |
| Oct 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.65% | - |
| Oct 1, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.69% | - |
| Sep 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.83% | - |
| Sep 29, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.15% | - |
| Sep 28, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 2.65% | - |
| Sep 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.18% | - |
| Sep 24, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.75% | - |
| Sep 23, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.55% | - |
| Sep 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.38% | - |
| Sep 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.56% | - |
| Sep 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.96 | 0.82% | - |
| Sep 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -4.95% | - |
| Sep 11, 2026 | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | -2.38% | 1,070 |
| Sep 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1,000 |
| Sep 9, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 8, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Sep 4, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.76% | - |
| Sep 3, 2026 | 2.01 | 2.10 | 2.01 | 2.10 | 2.10 | -0.43% | 70 |
| Sep 2, 2026 | 1.98 | 2.11 | 1.98 | 2.11 | 2.11 | 5.69% | 1,600 |
| Sep 1, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.84% | - |
| Aug 31, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.01 | -2.13% | - |
| Aug 28, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.05 | 0.19% | - |
| Aug 27, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.05 | -8.35% | - |
| Aug 26, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.24 | - | 200 |
| Aug 25, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.24 | - | - |
| Aug 24, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.24 | 3.60% | - |
| Aug 21, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.16 | -0.18% | - |
| Aug 20, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.16 | -2.71% | - |
| Aug 19, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.22 | -3.79% | - |
| Aug 18, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.31 | -0.71% | - |
| Aug 17, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.33 | -0.25% | - |