China Resources Beverage (Holdings) Company Limited (HKG:2460)
Hong Kong · Delayed Price · Currency is HKD 8.06
-0.03 (-0.37%)
May 26, 2026, 4:08 PM HKT
HKG:2460 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.10 | 8.20 | 7.94 | 8.06 | 8.06 | -0.37% | 4,047,400 |
| May 22, 2026 | 8.44 | 8.46 | 8.09 | 8.09 | 8.09 | -3.92% | 2,777,000 |
| May 21, 2026 | 8.44 | 8.54 | 8.27 | 8.42 | 8.42 | -0.24% | 2,389,600 |
| May 20, 2026 | 8.26 | 8.51 | 8.17 | 8.44 | 8.44 | 2.06% | 2,858,400 |
| May 19, 2026 | 8.14 | 8.33 | 8.11 | 8.27 | 8.27 | 1.60% | 1,770,400 |
| May 18, 2026 | 8.41 | 8.41 | 8.11 | 8.14 | 8.14 | -3.21% | 4,278,000 |
| May 15, 2026 | 8.36 | 8.44 | 8.29 | 8.41 | 8.41 | 0.72% | 2,342,540 |
| May 14, 2026 | 8.48 | 8.48 | 8.30 | 8.35 | 8.35 | -0.95% | 2,040,400 |
| May 13, 2026 | 8.58 | 8.67 | 8.31 | 8.43 | 8.43 | -1.86% | 5,794,200 |
| May 12, 2026 | 8.77 | 8.77 | 8.59 | 8.59 | 8.59 | -2.39% | 1,600,400 |
| May 11, 2026 | 8.85 | 8.87 | 8.71 | 8.80 | 8.80 | -0.56% | 1,501,600 |
| May 8, 2026 | 8.65 | 8.96 | 8.58 | 8.85 | 8.85 | 2.31% | 3,250,546 |
| May 7, 2026 | 8.60 | 8.69 | 8.60 | 8.65 | 8.65 | 0.70% | 1,269,200 |
| May 6, 2026 | 8.72 | 8.80 | 8.58 | 8.59 | 8.59 | -1.60% | 2,389,600 |
| May 5, 2026 | 8.66 | 8.74 | 8.57 | 8.73 | 8.73 | 1.16% | 397,600 |
| May 4, 2026 | 8.80 | 8.80 | 8.61 | 8.63 | 8.63 | -1.03% | 584,500 |
| Apr 30, 2026 | 8.76 | 8.76 | 8.68 | 8.72 | 8.72 | -0.11% | 1,507,400 |
| Apr 29, 2026 | 8.65 | 8.74 | 8.65 | 8.73 | 8.73 | 0.81% | 1,764,200 |
| Apr 28, 2026 | 8.80 | 8.80 | 8.61 | 8.66 | 8.66 | -1.25% | 4,235,600 |
| Apr 27, 2026 | 8.88 | 8.93 | 8.71 | 8.77 | 8.77 | -1.24% | 3,028,200 |
| Apr 24, 2026 | 8.90 | 8.94 | 8.84 | 8.88 | 8.88 | -0.22% | 655,600 |
| Apr 23, 2026 | 8.93 | 8.99 | 8.84 | 8.90 | 8.90 | -0.34% | 768,400 |
| Apr 22, 2026 | 8.85 | 8.98 | 8.80 | 8.93 | 8.93 | 0.90% | 1,684,400 |
| Apr 21, 2026 | 8.96 | 8.96 | 8.82 | 8.85 | 8.85 | -0.67% | 1,051,800 |
| Apr 20, 2026 | 8.90 | 8.97 | 8.89 | 8.91 | 8.91 | - | 801,600 |
| Apr 17, 2026 | 9.00 | 9.00 | 8.84 | 8.91 | 8.91 | -1.11% | 2,015,800 |
| Apr 16, 2026 | 9.02 | 9.08 | 8.90 | 9.01 | 9.01 | -0.11% | 1,207,600 |
| Apr 15, 2026 | 9.11 | 9.11 | 8.98 | 9.02 | 9.02 | -0.11% | 1,903,320 |
| Apr 14, 2026 | 9.09 | 9.15 | 9.01 | 9.03 | 9.03 | -1.10% | 1,110,600 |
| Apr 13, 2026 | 9.16 | 9.18 | 9.03 | 9.13 | 9.13 | -0.22% | 1,842,800 |
| Apr 10, 2026 | 9.10 | 9.20 | 9.05 | 9.15 | 9.15 | 0.99% | 2,871,600 |
| Apr 9, 2026 | 9.05 | 9.16 | 9.00 | 9.06 | 9.06 | -0.33% | 1,680,996 |
| Apr 8, 2026 | 8.97 | 9.26 | 8.97 | 9.09 | 9.09 | 1.34% | 3,728,600 |
| Apr 2, 2026 | 8.98 | 8.99 | 8.86 | 8.97 | 8.97 | 0.45% | 998,600 |
| Apr 1, 2026 | 8.78 | 8.95 | 8.74 | 8.93 | 8.93 | 2.29% | 2,704,800 |
| Mar 31, 2026 | 8.78 | 8.91 | 8.66 | 8.73 | 8.73 | -1.36% | 1,868,400 |
| Mar 30, 2026 | 8.96 | 8.96 | 8.74 | 8.85 | 8.85 | -1.78% | 2,581,000 |
| Mar 27, 2026 | 8.69 | 9.04 | 8.60 | 9.01 | 9.01 | 0.90% | 2,334,998 |
| Mar 26, 2026 | 9.08 | 9.08 | 8.87 | 8.93 | 8.93 | -1.65% | 1,734,200 |
| Mar 25, 2026 | 8.92 | 9.10 | 8.92 | 9.08 | 9.08 | 2.02% | 2,288,400 |
| Mar 24, 2026 | 8.98 | 8.99 | 8.70 | 8.90 | 8.90 | -0.22% | 4,345,200 |
| Mar 23, 2026 | 9.36 | 9.36 | 8.88 | 8.92 | 8.92 | -4.80% | 8,104,596 |
| Mar 20, 2026 | 9.43 | 9.44 | 9.28 | 9.37 | 9.37 | -0.32% | 3,299,800 |
| Mar 19, 2026 | 9.56 | 9.56 | 9.38 | 9.40 | 9.40 | -1.67% | 3,311,000 |
| Mar 18, 2026 | 9.75 | 9.75 | 9.45 | 9.56 | 9.56 | -1.65% | 5,411,400 |
| Mar 17, 2026 | 9.71 | 9.81 | 9.65 | 9.72 | 9.72 | -0.31% | 2,719,080 |
| Mar 16, 2026 | 9.87 | 9.87 | 9.65 | 9.75 | 9.75 | -1.02% | 6,410,400 |
| Mar 13, 2026 | 10.01 | 10.02 | 9.81 | 9.85 | 9.85 | -1.79% | 2,751,600 |
| Mar 12, 2026 | 9.81 | 10.03 | 9.66 | 10.03 | 10.03 | -0.20% | 7,625,400 |
| Mar 11, 2026 | 10.08 | 10.10 | 10.01 | 10.05 | 10.05 | 0.10% | 2,215,000 |