Skip to main content
logo
China Resources Beer (Holdings) Company Limited (HKG:0291)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
21.86
-0.26 (-1.18%)
Jun 18, 2026, 4:08 PM HKT

HKG:0291 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 202623.4823.8823.2423.4823.480.43%12,680,486
Jun 10, 202623.3623.4623.1023.3823.380.26%11,304,200
Jun 9, 202623.6423.6423.1423.3223.32-1.35%9,476,581
Jun 8, 202623.6423.8823.2223.6423.64-14,667,810
Jun 5, 202624.0024.0823.5623.6423.64-1.09%8,857,226
Jun 4, 202623.9024.0623.6023.9023.90-0.67%9,957,457
Jun 3, 202624.0424.3223.9024.0624.06-0.33%12,128,520
Jun 2, 202624.2824.5824.1024.1424.14-1.63%11,012,017
Jun 1, 202624.0824.6623.5224.5424.541.40%11,104,042
May 29, 202624.0224.5023.6824.2024.200.83%14,278,660
May 28, 202624.1424.2823.7424.0024.00-0.08%12,465,918
May 27, 202625.0625.1023.8224.0224.02-4.15%20,483,160
May 26, 202625.2025.4224.9425.0625.06-1.03%6,320,535
May 22, 202626.1626.1625.1625.3225.32-0.79%9,760,644
May 21, 202626.3026.6226.1026.1625.52-1.28%4,445,023
May 20, 202625.9626.7825.9026.5025.852.08%10,369,310
May 19, 202626.1226.2225.6625.9625.33-0.84%9,967,076
May 18, 202626.7626.8026.0626.1825.54-1.87%5,462,248
May 15, 202627.2027.2426.5426.6826.03-1.69%4,585,490
May 14, 202627.2427.3826.8627.1426.480.15%6,855,775
May 13, 202627.3227.3226.8427.1026.44-0.81%8,338,152
May 12, 202627.0227.4226.8427.3226.651.11%8,464,838
May 11, 202626.4827.0226.2227.0226.361.73%9,512,386
May 8, 202625.8626.7225.8626.5625.911.53%7,242,022
May 7, 202626.1026.4626.1026.1625.520.38%6,065,624
May 6, 202626.7026.9625.8626.0625.42-2.18%8,233,214
May 5, 202626.9226.9226.2626.6425.99-1.04%10,222,810
May 4, 202627.0027.3826.7626.9226.260.30%8,669,501
Apr 30, 202626.1626.9626.0626.8426.192.52%24,196,020
Apr 29, 202625.7626.2425.5226.1825.542.51%9,319,095
Apr 28, 202625.3025.6025.1225.5424.920.79%8,294,583
Apr 27, 202626.0626.1625.3025.3424.72-2.91%9,268,629
Apr 24, 202625.8026.1825.5226.1025.460.93%5,439,889
Apr 23, 202625.8626.0025.6625.8625.23-3,640,681
Apr 22, 202626.0026.0025.7225.8625.23-0.23%3,343,709
Apr 21, 202625.9826.1025.8225.9225.29-0.23%5,301,486
Apr 20, 202625.9026.0225.6425.9825.35-0.23%5,840,000
Apr 17, 202626.5026.5025.9026.0425.40-1.51%5,072,492
Apr 16, 202626.4226.6026.2826.4425.800.61%5,284,977
Apr 15, 202626.6026.7426.1826.2825.64-1.28%7,664,060
Apr 14, 202627.0227.3026.5026.6225.97-0.45%9,273,772
Apr 13, 202627.2027.2226.5626.7426.09-1.69%5,794,194
Apr 10, 202627.0027.2426.8427.2026.540.74%10,734,460
Apr 9, 202627.0227.2426.8427.0026.34-0.07%10,198,830
Apr 8, 202626.5027.1226.5027.0226.363.05%14,788,030