China Resources Beer (Holdings) Company Limited (HKG:0291)
26.58
-0.26 (-0.97%)
Oct 8, 2025, 2:45 PM HKT
HKG:0291 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 27.22 | 27.22 | 26.80 | 26.84 | - | -1.32% | 4,127,049 |
Oct 3, 2025 | 27.46 | 27.52 | 26.98 | 27.20 | 27.20 | -0.95% | 5,718,845 |
Oct 2, 2025 | 27.44 | 27.64 | 27.34 | 27.46 | 27.46 | 0.07% | 8,374,553 |
Sep 30, 2025 | 26.80 | 27.48 | 26.74 | 27.44 | 27.44 | 2.77% | 15,106,874 |
Sep 29, 2025 | 26.48 | 26.84 | 25.80 | 26.70 | 26.70 | 1.21% | 14,465,272 |
Sep 26, 2025 | 26.10 | 26.60 | 25.92 | 26.38 | 26.38 | - | 16,888,574 |
Sep 25, 2025 | 26.60 | 26.74 | 26.32 | 26.38 | 26.38 | -0.98% | 11,143,132 |
Sep 24, 2025 | 26.60 | 26.72 | 26.22 | 26.64 | 26.64 | -0.37% | 18,676,601 |
Sep 23, 2025 | 27.40 | 27.72 | 26.66 | 26.74 | 26.74 | -3.12% | 14,086,511 |
Sep 22, 2025 | 27.78 | 27.90 | 27.12 | 27.60 | 27.60 | -0.22% | 11,918,059 |
Sep 19, 2025 | 27.52 | 27.76 | 27.24 | 27.66 | 27.66 | 0.44% | 7,288,197 |
Sep 18, 2025 | 27.94 | 28.08 | 27.32 | 27.54 | 27.54 | -1.36% | 8,990,076 |
Sep 17, 2025 | 27.70 | 28.02 | 27.52 | 27.92 | 27.92 | 0.07% | 9,290,456 |
Sep 16, 2025 | 28.00 | 28.20 | 27.80 | 27.90 | 27.90 | -0.07% | 5,717,257 |
Sep 15, 2025 | 28.76 | 28.86 | 27.66 | 27.92 | 27.92 | -2.65% | 12,186,584 |
Sep 12, 2025 | 28.86 | 29.40 | 28.32 | 28.68 | 28.68 | 1.20% | 12,239,812 |
Sep 11, 2025 | 28.30 | 28.50 | 27.82 | 28.34 | 28.34 | - | 10,626,639 |
Sep 10, 2025 | 27.90 | 28.52 | 27.82 | 28.34 | 28.34 | 1.94% | 15,146,027 |
Sep 9, 2025 | 27.82 | 27.88 | 27.40 | 27.80 | 27.80 | 0.43% | 8,858,678 |
Sep 8, 2025 | 27.30 | 27.80 | 27.26 | 27.68 | 27.68 | 1.47% | 9,038,909 |
Sep 5, 2025 | 27.14 | 27.56 | 27.10 | 27.28 | 27.28 | 0.52% | 11,165,466 |
Sep 4, 2025 | 27.00 | 27.16 | 26.80 | 27.14 | 27.14 | 0.97% | 8,618,088 |
Sep 3, 2025 | 28.50 | 28.96 | 26.78 | 26.88 | 26.88 | -3.45% | 18,484,453 |
Sep 2, 2025 | 27.90 | 28.26 | 27.78 | 27.84 | 27.84 | -2.18% | 6,231,271 |
Sep 1, 2025 | 28.30 | 28.50 | 28.16 | 28.46 | 27.95 | 1.72% | 11,956,788 |
Aug 29, 2025 | 27.72 | 28.20 | 27.72 | 27.98 | 27.48 | 1.16% | 13,700,555 |
Aug 28, 2025 | 27.78 | 27.94 | 27.38 | 27.66 | 27.16 | -0.43% | 14,961,502 |
Aug 27, 2025 | 28.50 | 28.50 | 27.66 | 27.78 | 27.28 | -2.39% | 17,916,618 |
Aug 26, 2025 | 28.54 | 28.80 | 28.14 | 28.46 | 27.95 | -0.42% | 20,324,410 |
Aug 25, 2025 | 28.98 | 29.20 | 28.50 | 28.58 | 28.07 | 0.21% | 14,306,535 |
Aug 22, 2025 | 28.74 | 29.20 | 28.22 | 28.52 | 28.01 | 0.64% | 14,793,763 |
Aug 21, 2025 | 28.06 | 28.98 | 27.52 | 28.34 | 27.83 | 1.36% | 25,060,851 |
Aug 20, 2025 | 28.40 | 28.94 | 27.82 | 27.96 | 27.46 | -1.13% | 34,912,450 |
Aug 19, 2025 | 26.66 | 28.66 | 26.50 | 28.28 | 27.77 | 6.24% | 39,829,684 |
Aug 18, 2025 | 26.60 | 26.94 | 26.56 | 26.62 | 26.14 | -0.52% | 8,392,154 |
Aug 15, 2025 | 27.02 | 27.20 | 26.52 | 26.76 | 26.28 | -2.12% | 7,309,316 |
Aug 14, 2025 | 27.34 | 27.70 | 27.12 | 27.34 | 26.85 | - | 8,840,054 |
Aug 13, 2025 | 27.38 | 27.42 | 26.72 | 27.34 | 26.85 | 1.26% | 11,225,000 |
Aug 12, 2025 | 26.58 | 27.34 | 26.48 | 27.00 | 26.52 | 2.12% | 10,935,526 |
Aug 11, 2025 | 26.04 | 26.58 | 26.04 | 26.44 | 25.97 | 1.54% | 7,199,773 |
Aug 8, 2025 | 26.18 | 26.18 | 25.92 | 26.04 | 25.57 | -0.08% | 3,385,383 |
Aug 7, 2025 | 25.34 | 26.26 | 25.18 | 26.06 | 25.59 | 3.17% | 13,469,313 |
Aug 6, 2025 | 25.34 | 25.48 | 25.04 | 25.26 | 24.81 | - | 8,798,802 |
Aug 5, 2025 | 25.46 | 25.74 | 25.10 | 25.26 | 24.81 | -1.10% | 8,808,837 |
Aug 4, 2025 | 25.72 | 25.78 | 25.32 | 25.54 | 25.08 | -1.01% | 7,682,676 |
Aug 1, 2025 | 26.25 | 26.45 | 25.70 | 25.80 | 25.34 | -1.34% | 9,180,993 |
Jul 31, 2025 | 27.20 | 27.30 | 26.05 | 26.15 | 25.68 | -4.04% | 17,159,047 |
Jul 30, 2025 | 26.65 | 27.70 | 26.35 | 27.25 | 26.76 | 2.25% | 16,072,437 |
Jul 29, 2025 | 27.05 | 27.15 | 26.30 | 26.65 | 26.17 | -1.66% | 11,034,598 |
Jul 28, 2025 | 27.20 | 27.30 | 26.90 | 27.10 | 26.61 | -0.37% | 9,119,802 |