Skip to main content
logo
China Resources Beer (Holdings) Company Limited (HKG:0291)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
27.92
+0.02 (0.07%)
Sep 17, 2025, 4:08 PM HKT

HKG:0291 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202528.0028.2027.8027.9027.90-0.07%5,026,757
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
Jul 25, 202527.7027.9027.0027.2026.71-1.45%9,203,873
Jul 24, 202527.6527.9027.4527.6027.110.55%11,512,708
Jul 23, 202527.4027.9027.2027.4526.960.73%17,221,802
Jul 22, 202526.9527.3526.5527.2526.761.87%18,566,567
Jul 21, 202526.8527.2526.7026.7526.27-8,930,281
Jul 18, 202527.4027.4526.6026.7526.27-0.19%9,271,162
Jul 17, 202527.0027.4026.6526.8026.32-0.74%8,306,806
Jul 16, 202526.7527.1526.3527.0026.520.93%9,883,065
Jul 15, 202527.4527.8526.5526.7526.27-2.37%15,511,430
Jul 14, 202526.8027.5026.7527.4026.912.05%12,219,542
Jul 11, 202526.7527.6526.7526.8526.370.56%21,217,798
Jul 10, 202526.4526.8025.9526.7026.221.33%13,946,645
Jul 9, 202526.5526.7026.2526.3525.88-0.75%12,560,545