Skip to main content
logo
China Resources Beer (Holdings) Company Limited (HKG:0291)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
23.66
-0.88 (-3.59%)
Jul 31, 2026, 4:08 PM HKT

HKG:0291 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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