China Resources Beer (Holdings) Company Limited (CRHKF)
OTCMKTS · Delayed Price · Currency is USD
2.960
-0.550 (-15.67%)
At close: Jun 5, 2026
CRHKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -13.66% | 2,800 |
| Nov 20, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.43 | 7.01% | 500 |
| Oct 31, 2025 | 3.36 | 3.36 | 3.28 | 3.28 | 3.20 | -1.50% | 532 |
| Oct 24, 2025 | 3.41 | 3.41 | 3.33 | 3.33 | 3.25 | -2.35% | 300 |
| Oct 23, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.33 | 0.29% | 318 |
| Oct 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | 0.89% | 100 |
| Oct 8, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.29 | -0.30% | 100 |
| Oct 7, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | - | 100 |
| Sep 30, 2025 | 3.46 | 3.46 | 3.38 | 3.38 | 3.30 | -2.87% | 382 |
| Sep 18, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.40 | 0.16% | 100 |
| Aug 20, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.39 | 3.51% | 500 |
| Aug 12, 2025 | 3.44 | 3.44 | 3.37 | 3.42 | 3.28 | 3.18% | 1,000 |
| Jul 2, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.18 | -9.35% | 250 |
| Mar 25, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.51 | 16.67% | 138 |
| Feb 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.00 | -1.24% | 500 |
| Feb 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.04 | 9.90% | 1,500 |
| Jan 16, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.77 | 9.74% | 100 |
| Jan 10, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.52 | -13.73% | 200 |
| Jan 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.92 | 18.58% | 180 |
| Sep 13, 2024 | 2.61 | 2.61 | 2.61 | 2.61 | 2.47 | -10.55% | 1,500 |
| Aug 21, 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.76 | -0.25% | 245 |
| Aug 20, 2024 | 2.98 | 2.98 | 2.98 | 2.98 | 2.76 | -3.63% | 1,500 |
| Aug 7, 2024 | 3.09 | 3.09 | 3.09 | 3.09 | 2.87 | -34.38% | 275 |
| Mar 18, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.37 | 14.56% | 2,500 |
| Dec 19, 2023 | 4.19 | 4.19 | 4.12 | 4.19 | 3.81 | -34.53% | 12,220 |
| Jul 21, 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 5.83 | -2.74% | 600 |
| Jul 3, 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 5.99 | 0.30% | 1,492 |
| Jun 30, 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 5.97 | 4.13% | 1,499 |
| Jun 29, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 5.74 | -3.96% | 4,309 |
| May 26, 2023 | 6.44 | 6.56 | 6.44 | 6.56 | 5.97 | -3.39% | 1,475 |
| May 18, 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.18 | -0.15% | 100 |
| May 17, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.19 | -1.45% | 1,080 |
| May 12, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.28 | -1.43% | 100 |
| May 10, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.37 | -2.10% | 100 |
| May 4, 2023 | 7.23 | 7.23 | 7.15 | 7.15 | 6.51 | -10.74% | 2,000 |
| Apr 26, 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 7.29 | -0.74% | 500 |
| Apr 3, 2023 | 8.07 | 8.07 | 8.07 | 8.07 | 7.35 | 10.25% | 250 |
| Feb 10, 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 6.66 | 1.79% | 620 |
| Feb 8, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 6.55 | 1.93% | 250 |
| Jan 4, 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 6.42 | 1.29% | 250 |
| Dec 23, 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.34 | - | 250 |
| Dec 13, 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.34 | 2.43% | 250 |
| Dec 12, 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.19 | 9.68% | 25,000 |
| Nov 17, 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 5.64 | -0.96% | 3,344 |
| Nov 16, 2022 | 6.26 | 6.26 | 6.26 | 6.26 | 5.70 | -0.63% | 285 |
| Nov 15, 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 5.74 | -9.22% | 1,286 |
| Jul 25, 2022 | 6.94 | 6.94 | 6.94 | 6.94 | 6.32 | -5.45% | 1,222 |
| Jun 30, 2022 | 7.34 | 7.34 | 7.34 | 7.34 | 6.68 | 30.60% | 8,774 |
| May 27, 2022 | 5.62 | 5.62 | 5.62 | 5.62 | 5.12 | 0.36% | 100 |