Skip to main content
logo
China Resources Beer (Holdings) Company Limited (HKG:0291)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
27.32
+0.30 (1.11%)
May 12, 2026, 4:08 PM HKT

HKG:0291 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202626.4827.3626.4827.24-0.81%1,827,227
May 11, 202626.4827.0226.2227.0227.021.73%9,512,386
May 8, 202625.8626.7225.8626.5626.561.53%7,242,022
May 7, 202626.1026.4626.1026.1626.160.38%6,065,624
May 6, 202626.7026.9625.8626.0626.06-2.18%8,233,214
May 5, 202626.9226.9226.2626.6426.64-1.04%10,222,812
May 4, 202627.0027.3826.7626.9226.920.30%8,669,501
Apr 30, 202626.1626.9626.0626.8426.842.52%24,196,025
Apr 29, 202625.7626.2425.5226.1826.182.51%9,319,095
Apr 28, 202625.3025.6025.1225.5425.540.79%8,294,583
Apr 27, 202626.0626.1625.3025.3425.34-2.91%9,268,629
Apr 24, 202625.8026.1825.5226.1026.100.93%5,439,889
Apr 23, 202625.8626.0025.6625.8625.86-3,640,681
Apr 22, 202626.0026.0025.7225.8625.86-0.23%3,343,709
Apr 21, 202625.9826.1025.8225.9225.92-0.23%5,301,486
Apr 20, 202625.9026.0225.6425.9825.98-0.23%5,840,000
Apr 17, 202626.5026.5025.9026.0426.04-1.51%5,072,492
Apr 16, 202626.4226.6026.2826.4426.440.61%5,284,977
Apr 15, 202626.6026.7426.1826.2826.28-1.28%7,664,060
Apr 14, 202627.0227.3026.5026.6226.62-0.45%9,273,772
Apr 13, 202627.2027.2226.5626.7426.74-1.69%5,794,194
Apr 10, 202627.0027.2426.8427.2027.200.74%10,734,460
Apr 9, 202627.0227.2426.8427.0027.00-0.07%10,198,830
Apr 8, 202626.5027.1226.5027.0227.023.05%14,788,030
Apr 2, 202626.0026.2225.7426.2226.220.85%7,962,995
Apr 1, 202625.8426.1025.5626.0026.001.40%9,061,010
Mar 31, 202625.7626.2625.5025.6425.641.18%17,781,810
Mar 30, 202624.6225.4224.5625.3425.341.85%15,437,130
Mar 27, 202624.7425.2224.7024.8824.880.57%9,806,752
Mar 26, 202625.4025.6024.6624.7424.74-2.52%13,504,500
Mar 25, 202626.2426.4825.1025.3825.38-2.38%21,377,800
Mar 24, 202624.8826.0224.7626.0026.008.24%22,860,000
Mar 23, 202624.8224.8223.6624.0224.02-3.77%15,624,550
Mar 20, 202625.3025.3024.8624.9624.960.16%7,631,130
Mar 19, 202625.4625.4624.8824.9224.92-2.66%8,650,931
Mar 18, 202625.7825.9225.4225.6025.60-0.85%4,736,804
Mar 17, 202625.5626.1225.5225.8225.821.18%7,013,998
Mar 16, 202625.4625.6625.3625.5225.520.24%6,047,875
Mar 13, 202625.8025.8425.4425.4625.46-1.32%9,091,827
Mar 12, 202626.2626.4025.7225.8025.80-2.49%9,612,687
Mar 11, 202626.6027.3426.2226.4626.460.61%9,551,061
Mar 10, 202626.5626.7426.1626.3026.300.31%4,890,679
Mar 9, 202626.2226.4425.9226.2226.22-2.16%11,250,470
Mar 6, 202625.7426.8025.4426.8026.804.12%15,499,680
Mar 5, 202626.4826.5625.6025.7425.74-2.79%12,986,340
Mar 4, 202627.0027.0026.2226.4826.48-1.93%29,531,210
Mar 3, 202627.5027.5026.8427.0027.00-0.66%14,686,310
Mar 2, 202627.6027.7827.1427.1827.18-1.52%10,998,960
Feb 27, 202627.6027.7227.1427.6027.600.51%15,817,450
Feb 26, 202627.5427.6827.2827.4627.46-0.29%14,429,490