Skip to main content
logo
China Resources Beer (Holdings) Company Limited (HKG:0291)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
24.54
+0.34 (1.40%)
Jun 1, 2026, 4:08 PM HKT

HKG:0291 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 202626.0026.2225.7426.2225.580.85%7,962,995
Apr 1, 202625.8426.1025.5626.0025.371.40%9,061,010
Mar 31, 202625.7626.2625.5025.6425.011.18%17,781,810
Mar 30, 202624.6225.4224.5625.3424.721.85%15,437,130
Mar 27, 202624.7425.2224.7024.8824.270.57%9,806,752
Mar 26, 202625.4025.6024.6624.7424.14-2.52%13,504,500
Mar 25, 202626.2426.4825.1025.3824.76-2.38%21,377,800
Mar 24, 202624.8826.0224.7626.0025.378.24%22,860,000
Mar 23, 202624.8224.8223.6624.0223.43-3.77%15,624,550
Mar 20, 202625.3025.3024.8624.9624.350.16%7,631,130
Mar 19, 202625.4625.4624.8824.9224.31-2.66%8,650,931
Mar 18, 202625.7825.9225.4225.6024.98-0.85%4,736,804
Mar 17, 202625.5626.1225.5225.8225.191.18%7,013,998