Skip to main content
logo
China Resources Beer (Holdings) Company Limited (HKG:0291)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
27.82
-0.14 (-0.50%)
Nov 19, 2025, 1:50 PM HKT

HKG:0291 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202528.3028.4827.6827.9627.96-1.41%5,597,236
Nov 17, 202528.6028.6028.0428.3628.36-0.84%9,595,058
Nov 14, 202528.8629.0428.4828.6028.60-1.52%6,307,763
Nov 13, 202528.7229.1028.6029.0429.041.54%10,971,750
Nov 12, 202527.8828.8427.9428.6028.602.29%18,610,690
Nov 11, 202527.9028.0627.6627.9627.96-0.07%6,444,048
Nov 10, 202526.8028.0626.8027.9827.984.79%22,594,470
Nov 7, 202526.3027.1026.3026.7026.700.83%10,832,790
Nov 6, 202525.9426.4825.9426.4826.482.16%6,466,842
Nov 5, 202525.7625.9625.4625.9225.92-7,803,134
Nov 4, 202526.2826.4425.9225.9225.92-1.67%11,397,870
Nov 3, 202526.7226.8226.2626.3626.36-0.90%10,105,090
Oct 31, 202526.4626.8026.3026.6026.600.53%7,853,701
Oct 30, 202527.4427.4626.3426.4626.46-2.58%14,427,210
Oct 28, 202527.6227.6627.1027.1627.16-1.24%8,098,653
Oct 27, 202527.2227.6827.1227.5027.501.85%10,795,890
Oct 24, 202527.2627.3226.9827.0027.00-9,459,579
Oct 23, 202526.6027.1426.5027.0027.001.50%7,263,467
Oct 22, 202526.6626.8426.3226.6026.60-0.89%9,515,487
Oct 21, 202526.7827.4026.7226.8426.840.60%14,078,050
Oct 20, 202526.6026.7026.1426.6826.682.62%9,474,772
Oct 17, 202526.6026.8425.8426.0026.00-1.81%15,262,620
Oct 16, 202526.3226.7426.2626.4826.480.15%11,132,170
Oct 15, 202526.3626.5626.0826.4426.441.61%8,644,176
Oct 14, 202526.8026.8025.9626.0226.02-3.49%12,936,910
Oct 13, 202527.1227.1226.1426.9626.96-2.60%24,787,840
Oct 10, 202527.3428.0627.1227.6827.681.39%15,256,010
Oct 9, 202526.8427.5626.8427.3027.302.17%16,472,470
Oct 8, 202526.9827.0426.5026.7226.72-0.45%5,482,697
Oct 6, 202527.2227.2226.8026.8426.84-1.32%4,124,549
Oct 3, 202527.4627.5226.9827.2027.20-0.95%5,718,845
Oct 2, 202527.4427.6427.3427.4627.460.07%8,362,553
Sep 30, 202526.8027.4826.7427.4427.442.77%15,088,870
Sep 29, 202526.4826.8425.8026.7026.701.21%14,465,270
Sep 26, 202526.1026.6025.9226.3826.38-16,886,070
Sep 25, 202526.6026.7426.3226.3826.38-0.98%11,136,630
Sep 24, 202526.6026.7226.2226.6426.64-0.37%18,676,600
Sep 23, 202527.4027.7226.6626.7426.74-3.12%14,083,010
Sep 22, 202527.7827.9027.1227.6027.60-0.22%11,918,050
Sep 19, 202527.5227.7627.2427.6627.660.44%7,288,197
Sep 18, 202527.9428.0827.3227.5427.54-1.36%8,990,076
Sep 17, 202527.7028.0227.5227.9227.920.07%9,287,956
Sep 16, 202528.0028.2027.8027.9027.90-0.07%5,717,257
Sep 15, 202528.7628.8627.6627.9227.92-2.65%12,181,080
Sep 12, 202528.8629.4028.3228.6828.681.20%12,235,810
Sep 11, 202528.3028.5027.8228.3428.34-10,622,630
Sep 10, 202527.9028.5227.8228.3428.341.94%15,146,020
Sep 9, 202527.8227.8827.4027.8027.800.43%8,853,678
Sep 8, 202527.3027.8027.2627.6827.681.47%9,038,909
Sep 5, 202527.1427.5627.1027.2827.280.52%11,160,960