Skip to main content
logo
China Resources Beer (Holdings) Company Limited (HKG:0291)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
21.02
-0.10 (-0.47%)
Aug 24, 2026, 4:08 PM HKT

HKG:0291 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202621.1621.1620.7221.0221.02-0.47%11,894,138
Aug 21, 202620.9421.1420.5821.1221.122.82%24,852,053
Aug 20, 202621.5021.6020.5420.5420.54-2.47%23,757,730
Aug 19, 202622.0222.2820.8821.0621.06-4.96%20,267,170
Aug 18, 202622.2022.2421.9022.1622.16-7,367,921
Aug 17, 202622.4222.5622.1622.1622.16-0.54%4,510,203
Aug 14, 202622.1422.4222.1022.2822.28-3,991,313
Aug 13, 202622.4822.5022.1222.2822.28-0.98%6,173,774
Aug 12, 202622.2022.6222.0022.5022.501.53%6,512,802
Aug 11, 202622.5422.7422.1622.1622.16-1.69%4,521,833
Aug 10, 202622.3622.8222.2622.5422.540.81%10,349,242
Aug 7, 202622.1622.5021.9622.3622.361.36%10,980,733
Aug 6, 202622.7822.8021.8222.0622.06-2.56%14,763,842
Aug 5, 202622.9223.0022.4422.6422.64-1.57%11,256,938
Aug 4, 202623.4023.5022.8423.0023.00-1.88%9,200,109
Aug 3, 202623.7023.7823.2223.4423.44-0.93%8,052,430
Jul 31, 202624.3824.4223.4023.6623.66-3.59%15,541,329
Jul 30, 202624.5225.0024.4024.5424.54-11,211,630
Jul 29, 202623.6424.5623.6424.5424.543.54%11,468,850
Jul 28, 202623.5823.7223.2023.7023.702.78%9,272,650
Jul 27, 202623.6823.6822.9623.0623.06-2.45%11,742,110
Jul 24, 202623.6023.8023.4823.6423.64-1.17%5,630,375
Jul 23, 202623.9024.0423.5823.9223.92-0.50%10,327,871
Jul 22, 202623.9024.1023.3424.0424.040.67%15,531,879
Jul 21, 202624.0824.3623.7423.8823.88-0.83%14,703,511
Jul 20, 202624.1824.2023.7824.0824.081.60%10,002,686
Jul 17, 202624.0024.3423.4423.7023.70-0.17%22,309,940
Jul 16, 202623.2623.8823.1823.7423.742.95%8,466,043
Jul 15, 202623.1623.2622.7823.0623.060.52%4,714,016
Jul 14, 202623.0223.0822.4622.9422.940.09%5,362,931
Jul 13, 202622.4423.0022.2022.9222.923.24%9,882,881
Jul 10, 202622.4222.7222.1222.2022.200.09%8,084,573
Jul 9, 202622.3022.4422.0622.1822.18-1.16%9,213,928
Jul 8, 202622.1022.4822.0822.4422.441.26%8,124,010
Jul 7, 202622.7622.7622.1222.1622.16-2.64%8,982,643
Jul 6, 202622.2822.8622.0022.7622.762.89%9,722,547
Jul 3, 202621.6022.2221.6022.1222.122.50%5,351,278
Jul 2, 202621.2821.6821.1821.5821.581.41%11,043,322
Jun 30, 202621.8422.0421.0621.2821.28-3.01%8,346,026
Jun 29, 202621.5022.2221.2021.9421.942.52%6,671,951
Jun 26, 202621.5621.7020.9221.4021.40-1.47%10,690,600
Jun 25, 202621.4821.8421.2621.7221.721.12%8,109,327
Jun 24, 202621.6421.9021.3821.4821.48-0.46%7,065,222
Jun 23, 202621.4021.8021.2421.5821.580.56%13,544,500
Jun 22, 202621.6821.7221.0221.4621.46-1.83%11,293,981
Jun 18, 202621.9022.0021.5821.8621.86-1.18%18,694,561
Jun 17, 202622.8022.8022.0422.1222.12-2.21%10,076,296
Jun 16, 202623.6223.7622.3222.6222.62-4.56%15,280,896
Jun 15, 202623.9024.1423.6623.7023.70-0.42%4,639,546
Jun 12, 202623.6223.9023.4423.8023.801.36%12,381,710