China Resources Beer (Holdings) Company Limited (HKG:0291)
Hong Kong · Delayed Price · Currency is HKD 27.76
-0.02 (-0.07%)
Aug 28, 2025, 11:59 AM HKT
HKG:0291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 28.50 | 28.50 | 27.66 | 27.78 | 27.78 | -2.39% | 17,922,618 |
| Aug 26, 2025 | 28.54 | 28.80 | 28.14 | 28.46 | 28.46 | -0.42% | 20,325,410 |
| Aug 25, 2025 | 28.98 | 29.20 | 28.50 | 28.58 | 28.58 | 0.21% | 14,315,535 |
| Aug 22, 2025 | 28.74 | 29.20 | 28.22 | 28.52 | 28.52 | 0.64% | 14,793,763 |
| Aug 21, 2025 | 28.06 | 28.98 | 27.52 | 28.34 | 28.34 | 1.36% | 25,075,351 |
| Aug 20, 2025 | 28.40 | 28.94 | 27.82 | 27.96 | 27.96 | -1.13% | 34,912,950 |
| Aug 19, 2025 | 26.66 | 28.66 | 26.50 | 28.28 | 28.28 | 6.24% | 39,837,184 |
| Aug 18, 2025 | 26.60 | 26.94 | 26.56 | 26.62 | 26.62 | -0.52% | 8,393,654 |
| Aug 15, 2025 | 27.02 | 27.20 | 26.52 | 26.76 | 26.76 | -2.12% | 7,309,816 |
| Aug 14, 2025 | 27.34 | 27.70 | 27.12 | 27.34 | 27.34 | - | 8,840,054 |
| Aug 13, 2025 | 27.38 | 27.42 | 26.72 | 27.34 | 27.34 | 1.26% | 11,228,500 |
| Aug 12, 2025 | 26.58 | 27.34 | 26.48 | 27.00 | 27.00 | 2.12% | 10,939,026 |
| Aug 11, 2025 | 26.04 | 26.58 | 26.04 | 26.44 | 26.44 | 1.54% | 7,199,773 |
| Aug 8, 2025 | 26.18 | 26.18 | 25.92 | 26.04 | 26.04 | -0.08% | 3,385,383 |
| Aug 7, 2025 | 25.34 | 26.26 | 25.18 | 26.06 | 26.06 | 3.17% | 13,469,313 |
| Aug 6, 2025 | 25.34 | 25.48 | 25.04 | 25.26 | 25.26 | - | 8,808,802 |
| 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 |