Tsingtao Brewery Company Limited (HKG:0168)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
50.55
+0.25 (0.50%)
Aug 29, 2025, 4:08 PM HKT

Tsingtao Brewery Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202550.5052.0550.3550.5550.550.50%4,999,685
Aug 28, 202550.9050.9549.8850.3050.30-1.18%3,589,661
Aug 27, 202552.1052.3050.6050.9050.90-0.97%4,991,772
Aug 26, 202552.2552.2551.3551.4051.40-1.63%3,900,289
Aug 25, 202551.7052.4051.5052.2552.251.36%3,082,884
Aug 22, 202551.9052.3050.9051.5551.55-0.67%3,116,030
Aug 21, 202551.1552.1050.8551.9051.901.47%4,539,627
Aug 20, 202550.8051.8550.5551.1551.150.49%4,955,977
Aug 19, 202550.2051.2550.2050.9050.901.19%4,206,081
Aug 18, 202550.5051.4550.2550.3050.30-0.89%3,679,951
Aug 15, 202550.4551.0550.4550.7550.75-0.49%2,878,472
Aug 14, 202551.0551.9050.6551.0051.00-0.10%3,986,523
Aug 13, 202550.6551.2050.5051.0551.050.79%2,352,403
Aug 12, 202550.0051.2050.0050.6550.651.10%3,655,923
Aug 11, 202550.4050.5050.0050.1050.10-1,576,002
Aug 8, 202550.0550.4549.8450.1050.10-0.30%1,686,599
Aug 7, 202549.4450.6049.3250.2550.251.64%2,761,249
Aug 6, 202549.2449.5849.0249.4449.440.32%2,838,413
Aug 5, 202548.9449.6048.8449.2849.281.03%3,126,325
Aug 4, 202549.0049.0848.5848.7848.78-0.04%1,943,004
Aug 1, 202550.0550.0548.3548.8048.80-2.20%6,076,426
Jul 31, 202552.3552.3549.6049.9049.90-4.68%11,376,768
Jul 30, 202551.4053.0050.9052.3552.351.65%4,188,858
Jul 29, 202551.6051.7550.9051.5051.50-0.39%3,101,569
Jul 28, 202552.4052.4051.4551.7051.70-1.15%2,620,739
Jul 25, 202552.8053.2551.9552.3052.30-1.04%3,887,525
Jul 24, 202553.3053.9052.6052.8552.85-0.84%3,713,700
Jul 23, 202553.4053.8053.0053.3053.300.09%3,183,642
Jul 22, 202552.2553.3052.1553.2553.252.31%5,423,742
Jul 21, 202551.9552.4551.7052.0552.050.58%2,679,675
Jul 18, 202551.4052.2551.4051.7551.750.78%2,788,122
Jul 17, 202551.2052.0050.8051.3551.351.08%2,252,738
Jul 16, 202550.8051.3050.5550.8050.800.10%2,066,951
Jul 15, 202551.6552.1550.4050.7550.75-1.84%5,930,103
Jul 14, 202551.8052.2051.5051.7051.70-0.19%2,541,610
Jul 11, 202552.0552.6551.7051.8051.80-0.77%4,302,957
Jul 10, 202551.8052.3051.2552.2052.200.29%3,807,041
Jul 9, 202552.4552.7051.5552.0552.05-0.38%2,570,540
Jul 8, 202551.5052.3551.4552.2552.250.87%4,271,756
Jul 7, 202551.6051.8551.1551.8051.800.48%2,665,050
Jul 4, 202551.8551.8550.9051.5551.55-0.19%1,846,342
Jul 3, 202551.5551.7551.0551.6551.650.78%2,314,689
Jul 2, 202551.4051.7050.4051.2551.25-4,479,058
Jun 30, 202550.9051.7550.8051.2551.25-0.10%3,407,301
Jun 27, 202552.1552.3051.1051.3051.30-1.35%2,584,341
Jun 26, 202551.8552.7051.6052.0052.000.29%3,497,136
Jun 25, 202551.3052.1551.1551.8551.851.67%5,251,413
Jun 24, 202550.6551.6550.3551.0051.000.69%4,736,038
Jun 23, 202550.6050.8049.9050.6550.65-1,800,363
Jun 20, 202550.0050.7549.9550.6550.651.30%4,338,826