China Resources Beer (Holdings) Company Limited (HKG:0291)
Hong Kong · Delayed Price · Currency is HKD 25.26
-0.28 (-1.10%)
Aug 5, 2025, 4:08 PM HKT
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 25.46 | 25.74 | 25.10 | 25.26 | 25.26 | -1.10% | 8,850,837 |
| Aug 4, 2025 | 25.72 | 25.78 | 25.32 | 25.54 | 25.54 | -1.01% | 7,682,676 |
| Aug 1, 2025 | 26.25 | 26.45 | 25.70 | 25.80 | 25.80 | -1.34% | 9,180,993 |
| Jul 31, 2025 | 27.20 | 27.30 | 26.05 | 26.15 | 26.15 | -4.04% | 17,163,547 |
| Jul 30, 2025 | 26.65 | 27.70 | 26.35 | 27.25 | 27.25 | 2.25% | 16,081,437 |
| Jul 29, 2025 | 27.05 | 27.15 | 26.30 | 26.65 | 26.65 | -1.66% | 11,035,098 |
| Jul 28, 2025 | 27.20 | 27.30 | 26.90 | 27.10 | 27.10 | -0.37% | 9,119,802 |
| Jul 25, 2025 | 27.70 | 27.90 | 27.00 | 27.20 | 27.20 | -1.45% | 9,203,873 |
| Jul 24, 2025 | 27.65 | 27.90 | 27.45 | 27.60 | 27.60 | 0.55% | 11,514,208 |
| Jul 23, 2025 | 27.40 | 27.90 | 27.20 | 27.45 | 27.45 | 0.73% | 17,221,802 |
| Jul 22, 2025 | 26.95 | 27.35 | 26.55 | 27.25 | 27.25 | 1.87% | 18,568,567 |
| Jul 21, 2025 | 26.85 | 27.25 | 26.70 | 26.75 | 26.75 | - | 8,930,281 |
| Jul 18, 2025 | 27.40 | 27.45 | 26.60 | 26.75 | 26.75 | -0.19% | 9,271,162 |
| Jul 17, 2025 | 27.00 | 27.40 | 26.65 | 26.80 | 26.80 | -0.74% | 8,306,806 |
| Jul 16, 2025 | 26.75 | 27.15 | 26.35 | 27.00 | 27.00 | 0.93% | 9,906,565 |
| Jul 15, 2025 | 27.45 | 27.85 | 26.55 | 26.75 | 26.75 | -2.37% | 15,566,430 |
| Jul 14, 2025 | 26.80 | 27.50 | 26.75 | 27.40 | 27.40 | 2.05% | 12,219,542 |
| Jul 11, 2025 | 26.75 | 27.65 | 26.75 | 26.85 | 26.85 | 0.56% | 21,217,798 |
| Jul 10, 2025 | 26.45 | 26.80 | 25.95 | 26.70 | 26.70 | 1.33% | 13,956,145 |
| Jul 9, 2025 | 26.55 | 26.70 | 26.25 | 26.35 | 26.35 | -0.75% | 12,609,545 |
| Jul 8, 2025 | 26.30 | 26.70 | 26.10 | 26.55 | 26.55 | 1.34% | 12,456,237 |
| Jul 7, 2025 | 26.10 | 26.40 | 25.95 | 26.20 | 26.20 | 0.38% | 10,652,828 |
| Jul 4, 2025 | 26.30 | 26.30 | 25.90 | 26.10 | 26.10 | -0.57% | 10,678,337 |
| Jul 3, 2025 | 26.40 | 26.50 | 25.90 | 26.25 | 26.25 | 0.77% | 13,325,865 |
| Jul 2, 2025 | 25.30 | 26.30 | 25.20 | 26.05 | 26.05 | 4.20% | 31,014,199 |
| Jun 30, 2025 | 24.70 | 25.55 | 24.70 | 25.00 | 25.00 | 1.01% | 29,240,186 |
| Jun 27, 2025 | 24.85 | 24.90 | 24.65 | 24.75 | 24.75 | -0.40% | 11,197,111 |
| Jun 26, 2025 | 24.65 | 25.10 | 24.65 | 24.85 | 24.85 | 0.40% | 9,619,086 |
| Jun 25, 2025 | 24.75 | 25.00 | 24.50 | 24.75 | 24.75 | 1.23% | 11,135,215 |
| Jun 24, 2025 | 24.10 | 24.70 | 24.10 | 24.45 | 24.45 | 2.09% | 10,484,789 |
| Jun 23, 2025 | 23.90 | 24.05 | 23.70 | 23.95 | 23.95 | -0.21% | 8,756,988 |
| Jun 20, 2025 | 23.80 | 24.10 | 23.75 | 24.00 | 24.00 | 0.84% | 10,401,294 |
| Jun 19, 2025 | 24.10 | 24.20 | 23.70 | 23.80 | 23.80 | -1.24% | 11,671,009 |
| Jun 18, 2025 | 24.40 | 24.65 | 24.10 | 24.10 | 24.10 | -1.43% | 18,994,559 |
| Jun 17, 2025 | 24.80 | 24.80 | 24.40 | 24.45 | 24.45 | -0.81% | 10,293,537 |
| Jun 16, 2025 | 24.80 | 25.15 | 24.60 | 24.65 | 24.65 | -1.00% | 8,259,082 |
| Jun 13, 2025 | 24.70 | 24.95 | 24.50 | 24.90 | 24.90 | 0.40% | 14,156,733 |
| Jun 12, 2025 | 25.50 | 25.50 | 24.70 | 24.80 | 24.80 | -2.75% | 15,996,606 |
| Jun 11, 2025 | 25.45 | 25.90 | 25.45 | 25.50 | 25.50 | 0.20% | 10,987,514 |
| Jun 10, 2025 | 25.70 | 25.95 | 25.35 | 25.45 | 25.45 | -0.78% | 10,877,938 |
| Jun 9, 2025 | 26.30 | 26.35 | 25.60 | 25.65 | 25.65 | -1.35% | 12,730,263 |
| Jun 6, 2025 | 26.10 | 26.20 | 25.70 | 26.00 | 26.00 | - | 13,445,304 |
| Jun 5, 2025 | 25.80 | 26.35 | 25.75 | 26.00 | 26.00 | 1.36% | 22,785,661 |
| Jun 4, 2025 | 25.20 | 25.70 | 25.00 | 25.65 | 25.65 | 1.79% | 10,861,375 |
| Jun 3, 2025 | 25.00 | 25.35 | 25.00 | 25.20 | 25.20 | 0.80% | 11,243,544 |
| Jun 2, 2025 | 24.85 | 25.05 | 24.25 | 25.00 | 25.00 | -0.20% | 6,436,565 |
| May 30, 2025 | 25.60 | 25.60 | 25.00 | 25.05 | 25.05 | -2.91% | 12,808,372 |
| May 29, 2025 | 25.80 | 25.95 | 25.50 | 25.80 | 25.80 | -0.39% | 13,954,336 |
| May 28, 2025 | 25.85 | 26.25 | 25.65 | 25.90 | 25.90 | 0.97% | 17,312,792 |
| May 27, 2025 | 25.35 | 25.90 | 25.25 | 25.65 | 25.65 | 2.19% | 15,422,521 |