Tsingtao Brewery Company Limited (HKG:0168)
Hong Kong · Delayed Price · Currency is HKD 51.85
-0.50 (-0.96%)
Sep 18, 2025, 4:08 PM HKT
Tsingtao Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 52.00 | 52.50 | 51.60 | 51.80 | - | -1.05% | 894,628 |
| Sep 17, 2025 | 52.70 | 53.20 | 51.60 | 52.35 | 52.35 | -0.66% | 5,662,074 |
| Sep 16, 2025 | 52.25 | 53.70 | 52.15 | 52.70 | 52.70 | 1.05% | 4,599,013 |
| Sep 15, 2025 | 51.40 | 52.30 | 50.95 | 52.15 | 52.15 | 1.46% | 9,286,200 |
| Sep 12, 2025 | 52.05 | 52.30 | 51.05 | 51.40 | 51.40 | -1.25% | 6,799,165 |
| Sep 11, 2025 | 51.85 | 52.05 | 50.65 | 52.05 | 52.05 | 0.87% | 3,783,307 |
| Sep 10, 2025 | 51.35 | 52.05 | 50.80 | 51.60 | 51.60 | 1.57% | 4,931,010 |
| Sep 9, 2025 | 50.65 | 51.20 | 50.30 | 50.80 | 50.80 | 0.30% | 2,672,018 |
| Sep 8, 2025 | 50.30 | 50.80 | 50.20 | 50.65 | 50.65 | 0.90% | 2,156,619 |
| Sep 5, 2025 | 49.76 | 50.50 | 49.76 | 50.20 | 50.20 | 0.30% | 1,742,039 |
| Sep 4, 2025 | 50.00 | 50.20 | 49.52 | 50.05 | 50.05 | 0.38% | 2,884,654 |
| Sep 3, 2025 | 51.30 | 52.10 | 49.36 | 49.86 | 49.86 | -2.14% | 8,429,984 |
| Sep 2, 2025 | 51.85 | 51.85 | 50.70 | 50.95 | 50.95 | -1.26% | 3,725,359 |
| Sep 1, 2025 | 50.70 | 51.75 | 50.50 | 51.60 | 51.60 | 2.08% | 4,406,107 |
| Aug 29, 2025 | 50.50 | 52.05 | 50.35 | 50.55 | 50.55 | 0.50% | 5,343,685 |
| Aug 28, 2025 | 50.90 | 50.95 | 49.88 | 50.30 | 50.30 | -1.18% | 3,587,661 |
| Aug 27, 2025 | 52.10 | 52.30 | 50.60 | 50.90 | 50.90 | -0.97% | 4,991,772 |
| Aug 26, 2025 | 52.25 | 52.25 | 51.35 | 51.40 | 51.40 | -1.63% | 3,900,289 |
| Aug 25, 2025 | 51.70 | 52.40 | 51.50 | 52.25 | 52.25 | 1.36% | 3,082,884 |
| Aug 22, 2025 | 51.90 | 52.30 | 50.90 | 51.55 | 51.55 | -0.67% | 3,116,030 |
| Aug 21, 2025 | 51.15 | 52.10 | 50.85 | 51.90 | 51.90 | 1.47% | 4,539,627 |
| Aug 20, 2025 | 50.80 | 51.85 | 50.55 | 51.15 | 51.15 | 0.49% | 4,955,977 |
| Aug 19, 2025 | 50.20 | 51.25 | 50.20 | 50.90 | 50.90 | 1.19% | 4,206,081 |
| Aug 18, 2025 | 50.50 | 51.45 | 50.25 | 50.30 | 50.30 | -0.89% | 3,679,951 |
| Aug 15, 2025 | 50.45 | 51.05 | 50.45 | 50.75 | 50.75 | -0.49% | 2,878,472 |
| Aug 14, 2025 | 51.05 | 51.90 | 50.65 | 51.00 | 51.00 | -0.10% | 3,986,523 |
| Aug 13, 2025 | 50.65 | 51.20 | 50.50 | 51.05 | 51.05 | 0.79% | 2,352,403 |
| Aug 12, 2025 | 50.00 | 51.20 | 50.00 | 50.65 | 50.65 | 1.10% | 3,655,923 |
| Aug 11, 2025 | 50.40 | 50.50 | 50.00 | 50.10 | 50.10 | - | 1,576,002 |
| Aug 8, 2025 | 50.05 | 50.45 | 49.84 | 50.10 | 50.10 | -0.30% | 1,686,599 |
| Aug 7, 2025 | 49.44 | 50.60 | 49.32 | 50.25 | 50.25 | 1.64% | 2,761,249 |
| Aug 6, 2025 | 49.24 | 49.58 | 49.02 | 49.44 | 49.44 | 0.32% | 2,838,413 |
| Aug 5, 2025 | 48.94 | 49.60 | 48.84 | 49.28 | 49.28 | 1.03% | 3,126,325 |
| Aug 4, 2025 | 49.00 | 49.08 | 48.58 | 48.78 | 48.78 | -0.04% | 1,943,004 |
| Aug 1, 2025 | 50.05 | 50.05 | 48.35 | 48.80 | 48.80 | -2.20% | 6,076,426 |
| Jul 31, 2025 | 52.35 | 52.35 | 49.60 | 49.90 | 49.90 | -4.68% | 11,376,768 |
| Jul 30, 2025 | 51.40 | 53.00 | 50.90 | 52.35 | 52.35 | 1.65% | 4,188,858 |
| Jul 29, 2025 | 51.60 | 51.75 | 50.90 | 51.50 | 51.50 | -0.39% | 3,101,569 |
| Jul 28, 2025 | 52.40 | 52.40 | 51.45 | 51.70 | 51.70 | -1.15% | 2,620,739 |
| Jul 25, 2025 | 52.80 | 53.25 | 51.95 | 52.30 | 52.30 | -1.04% | 3,887,525 |
| Jul 24, 2025 | 53.30 | 53.90 | 52.60 | 52.85 | 52.85 | -0.84% | 3,713,700 |
| Jul 23, 2025 | 53.40 | 53.80 | 53.00 | 53.30 | 53.30 | 0.09% | 3,183,642 |
| Jul 22, 2025 | 52.25 | 53.30 | 52.15 | 53.25 | 53.25 | 2.31% | 5,423,742 |
| Jul 21, 2025 | 51.95 | 52.45 | 51.70 | 52.05 | 52.05 | 0.58% | 2,679,675 |
| Jul 18, 2025 | 51.40 | 52.25 | 51.40 | 51.75 | 51.75 | 0.78% | 2,788,122 |
| Jul 17, 2025 | 51.20 | 52.00 | 50.80 | 51.35 | 51.35 | 1.08% | 2,252,738 |
| Jul 16, 2025 | 50.80 | 51.30 | 50.55 | 50.80 | 50.80 | 0.10% | 2,066,951 |
| Jul 15, 2025 | 51.65 | 52.15 | 50.40 | 50.75 | 50.75 | -1.84% | 5,930,103 |
| Jul 14, 2025 | 51.80 | 52.20 | 51.50 | 51.70 | 51.70 | -0.19% | 2,541,610 |
| Jul 11, 2025 | 52.05 | 52.65 | 51.70 | 51.80 | 51.80 | -0.77% | 4,302,957 |