China Resources Beer (Holdings) Company Limited (HKG:0291)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
27.16
-0.34 (-1.24%)
Oct 28, 2025, 4:08 PM HKT

HKG:0291 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202527.2227.6827.1227.5027.501.85%10,066,391
Oct 24, 202527.2627.3226.9827.0027.00-9,463,579
Oct 23, 202526.6027.1426.5027.0027.001.50%7,272,967
Oct 22, 202526.6626.8426.3226.6026.60-0.89%9,517,987
Oct 21, 202526.7827.4026.7226.8426.840.60%14,089,557
Oct 20, 202526.6026.7026.1426.6826.682.62%9,474,772
Oct 17, 202526.6026.8425.8426.0026.00-1.81%15,289,127
Oct 16, 202526.3226.7426.2626.4826.480.15%11,132,177
Oct 15, 202526.3626.5626.0826.4426.441.61%8,644,176
Oct 14, 202526.8026.8025.9626.0226.02-3.49%12,936,917
Oct 13, 202527.1227.1226.1426.9626.96-2.60%24,787,848
Oct 10, 202527.3428.0627.1227.6827.681.39%15,257,516
Oct 9, 202526.8427.5626.8427.3027.302.17%16,480,474
Oct 8, 202526.9827.0426.5026.7226.72-0.45%5,487,197
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%8,374,553
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