Budweiser Brewing Company APAC Limited (HKG:1876)
Hong Kong · Delayed Price · Currency is HKD 8.41
-0.02 (-0.24%)
Aug 22, 2025, 4:08 PM HKT
HKG:1876 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.50 | 8.59 | 8.33 | 8.41 | 8.41 | -0.24% | 11,753,413 |
| Aug 21, 2025 | 8.60 | 8.61 | 8.40 | 8.43 | 8.43 | -1.63% | 15,518,345 |
| Aug 20, 2025 | 8.51 | 8.59 | 8.40 | 8.57 | 8.57 | 0.71% | 15,259,660 |
| Aug 19, 2025 | 8.48 | 8.63 | 8.37 | 8.51 | 8.51 | 0.71% | 19,972,032 |
| Aug 18, 2025 | 8.52 | 8.57 | 8.45 | 8.45 | 8.45 | -0.47% | 12,626,822 |
| Aug 15, 2025 | 8.50 | 8.70 | 8.40 | 8.49 | 8.49 | -0.12% | 19,846,413 |
| Aug 14, 2025 | 8.50 | 8.60 | 8.45 | 8.50 | 8.50 | -0.47% | 7,683,810 |
| Aug 13, 2025 | 8.47 | 8.55 | 8.40 | 8.54 | 8.54 | 1.18% | 11,706,623 |
| Aug 12, 2025 | 8.40 | 8.51 | 8.39 | 8.44 | 8.44 | 0.24% | 10,111,255 |
| Aug 11, 2025 | 8.47 | 8.51 | 8.39 | 8.42 | 8.42 | -0.59% | 5,651,490 |
| Aug 8, 2025 | 8.37 | 8.49 | 8.34 | 8.47 | 8.47 | 1.19% | 12,350,531 |
| Aug 7, 2025 | 8.31 | 8.42 | 8.21 | 8.37 | 8.37 | 2.07% | 13,760,159 |
| Aug 6, 2025 | 8.16 | 8.30 | 8.12 | 8.20 | 8.20 | 0.74% | 14,763,177 |
| Aug 5, 2025 | 8.13 | 8.21 | 8.08 | 8.14 | 8.14 | 0.12% | 23,200,500 |
| Aug 4, 2025 | 8.09 | 8.18 | 8.04 | 8.13 | 8.13 | 0.49% | 20,878,118 |
| Aug 1, 2025 | 8.21 | 8.31 | 8.05 | 8.09 | 8.09 | -2.06% | 38,394,048 |
| Jul 31, 2025 | 8.67 | 9.42 | 8.20 | 8.26 | 8.26 | -5.82% | 77,183,270 |
| Jul 30, 2025 | 8.84 | 9.06 | 8.71 | 8.77 | 8.77 | -0.90% | 21,612,557 |
| Jul 29, 2025 | 8.76 | 8.90 | 8.65 | 8.85 | 8.85 | 0.23% | 17,312,123 |
| Jul 28, 2025 | 8.77 | 8.96 | 8.61 | 8.83 | 8.83 | 0.68% | 27,904,962 |
| Jul 25, 2025 | 8.88 | 9.08 | 8.73 | 8.77 | 8.77 | -1.02% | 20,475,870 |
| Jul 24, 2025 | 8.79 | 8.88 | 8.75 | 8.86 | 8.86 | 1.03% | 14,884,709 |
| Jul 23, 2025 | 8.60 | 8.81 | 8.60 | 8.77 | 8.77 | 1.86% | 20,723,002 |
| Jul 22, 2025 | 8.37 | 8.62 | 8.35 | 8.61 | 8.61 | 2.87% | 17,554,453 |
| Jul 21, 2025 | 8.35 | 8.46 | 8.34 | 8.37 | 8.37 | 0.24% | 12,274,095 |
| Jul 18, 2025 | 8.42 | 8.52 | 8.24 | 8.35 | 8.35 | -0.83% | 14,610,658 |
| Jul 17, 2025 | 8.24 | 8.48 | 8.24 | 8.42 | 8.42 | 2.18% | 14,556,173 |
| Jul 16, 2025 | 8.43 | 8.44 | 8.22 | 8.24 | 8.24 | -2.02% | 10,007,967 |
| Jul 15, 2025 | 8.44 | 8.58 | 8.36 | 8.41 | 8.41 | -0.36% | 18,546,333 |
| Jul 14, 2025 | 8.22 | 8.47 | 8.21 | 8.44 | 8.44 | 2.68% | 14,319,593 |
| Jul 11, 2025 | 8.11 | 8.33 | 8.10 | 8.22 | 8.22 | 1.36% | 20,787,255 |
| Jul 10, 2025 | 8.05 | 8.12 | 7.96 | 8.11 | 8.11 | 0.75% | 10,365,765 |
| Jul 9, 2025 | 8.13 | 8.22 | 8.02 | 8.05 | 8.05 | -0.98% | 11,614,928 |
| Jul 8, 2025 | 8.04 | 8.14 | 8.03 | 8.13 | 8.13 | 1.12% | 14,654,576 |
| Jul 7, 2025 | 7.93 | 8.06 | 7.92 | 8.04 | 8.04 | 1.39% | 13,922,100 |
| Jul 4, 2025 | 7.99 | 7.99 | 7.87 | 7.93 | 7.93 | -0.88% | 7,848,440 |
| Jul 3, 2025 | 7.97 | 8.07 | 7.93 | 8.00 | 8.00 | 0.38% | 16,373,468 |
| Jul 2, 2025 | 7.82 | 7.99 | 7.80 | 7.97 | 7.97 | 2.57% | 39,129,619 |
| Jun 30, 2025 | 7.83 | 7.91 | 7.76 | 7.77 | 7.77 | -0.77% | 18,097,916 |
| Jun 27, 2025 | 8.03 | 8.03 | 7.82 | 7.83 | 7.83 | -2.49% | 39,216,552 |
| Jun 26, 2025 | 8.26 | 8.26 | 8.02 | 8.03 | 8.03 | -2.78% | 24,130,142 |
| Jun 25, 2025 | 8.17 | 8.27 | 8.12 | 8.26 | 8.26 | 2.23% | 18,085,440 |
| Jun 24, 2025 | 8.00 | 8.12 | 7.98 | 8.08 | 8.08 | 1.25% | 12,858,217 |
| Jun 23, 2025 | 7.96 | 7.98 | 7.83 | 7.98 | 7.98 | -0.37% | 14,733,718 |
| Jun 20, 2025 | 7.92 | 8.06 | 7.92 | 8.01 | 8.01 | 1.14% | 26,727,584 |
| Jun 19, 2025 | 7.98 | 8.09 | 7.90 | 7.92 | 7.92 | -0.75% | 19,209,496 |
| Jun 18, 2025 | 7.97 | 8.14 | 7.90 | 7.98 | 7.98 | 0.76% | 25,540,187 |
| Jun 17, 2025 | 8.03 | 8.03 | 7.90 | 7.92 | 7.92 | -1.37% | 15,885,863 |
| Jun 16, 2025 | 7.90 | 8.04 | 7.87 | 8.03 | 8.03 | 1.13% | 17,992,947 |
| Jun 13, 2025 | 8.05 | 8.09 | 7.88 | 7.94 | 7.94 | -1.49% | 32,484,391 |