China Resources Beer (Holdings) Company Limited (HKG:0291)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
26.58
-0.26 (-0.97%)
Oct 8, 2025, 2:45 PM HKT

HKG:0291 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202527.2227.2226.8026.84--1.32%4,127,049
Oct 3, 202527.4627.5226.9827.2027.20-0.95%5,718,845
Oct 2, 202527.4427.6427.3427.4627.460.07%8,374,553
Sep 30, 202526.8027.4826.7427.4427.442.77%15,106,874
Sep 29, 202526.4826.8425.8026.7026.701.21%14,465,272
Sep 26, 202526.1026.6025.9226.3826.38-16,888,574
Sep 25, 202526.6026.7426.3226.3826.38-0.98%11,143,132
Sep 24, 202526.6026.7226.2226.6426.64-0.37%18,676,601
Sep 23, 202527.4027.7226.6626.7426.74-3.12%14,086,511
Sep 22, 202527.7827.9027.1227.6027.60-0.22%11,918,059
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%9,290,456
Sep 16, 202528.0028.2027.8027.9027.90-0.07%5,717,257
Sep 15, 202528.7628.8627.6627.9227.92-2.65%12,186,584
Sep 12, 202528.8629.4028.3228.6828.681.20%12,239,812
Sep 11, 202528.3028.5027.8228.3428.34-10,626,639
Sep 10, 202527.9028.5227.8228.3428.341.94%15,146,027
Sep 9, 202527.8227.8827.4027.8027.800.43%8,858,678
Sep 8, 202527.3027.8027.2627.6827.681.47%9,038,909
Sep 5, 202527.1427.5627.1027.2827.280.52%11,165,466
Sep 4, 202527.0027.1626.8027.1427.140.97%8,618,088
Sep 3, 202528.5028.9626.7826.8826.88-3.45%18,484,453
Sep 2, 202527.9028.2627.7827.8427.84-2.18%6,231,271
Sep 1, 202528.3028.5028.1628.4627.951.72%11,956,788
Aug 29, 202527.7228.2027.7227.9827.481.16%13,700,555
Aug 28, 202527.7827.9427.3827.6627.16-0.43%14,961,502
Aug 27, 202528.5028.5027.6627.7827.28-2.39%17,916,618
Aug 26, 202528.5428.8028.1428.4627.95-0.42%20,324,410
Aug 25, 202528.9829.2028.5028.5828.070.21%14,306,535
Aug 22, 202528.7429.2028.2228.5228.010.64%14,793,763
Aug 21, 202528.0628.9827.5228.3427.831.36%25,060,851
Aug 20, 202528.4028.9427.8227.9627.46-1.13%34,912,450
Aug 19, 202526.6628.6626.5028.2827.776.24%39,829,684
Aug 18, 202526.6026.9426.5626.6226.14-0.52%8,392,154
Aug 15, 202527.0227.2026.5226.7626.28-2.12%7,309,316
Aug 14, 202527.3427.7027.1227.3426.85-8,840,054
Aug 13, 202527.3827.4226.7227.3426.851.26%11,225,000
Aug 12, 202526.5827.3426.4827.0026.522.12%10,935,526
Aug 11, 202526.0426.5826.0426.4425.971.54%7,199,773
Aug 8, 202526.1826.1825.9226.0425.57-0.08%3,385,383
Aug 7, 202525.3426.2625.1826.0625.593.17%13,469,313
Aug 6, 202525.3425.4825.0425.2624.81-8,798,802
Aug 5, 202525.4625.7425.1025.2624.81-1.10%8,808,837
Aug 4, 202525.7225.7825.3225.5425.08-1.01%7,682,676
Aug 1, 202526.2526.4525.7025.8025.34-1.34%9,180,993
Jul 31, 202527.2027.3026.0526.1525.68-4.04%17,159,047
Jul 30, 202526.6527.7026.3527.2526.762.25%16,072,437
Jul 29, 202527.0527.1526.3026.6526.17-1.66%11,034,598
Jul 28, 202527.2027.3026.9027.1026.61-0.37%9,119,802