China Resources Beer (Holdings) Company Limited (CRHKY)
OTCMKTS · Delayed Price · Currency is USD
6.68
-0.04 (-0.60%)
Aug 1, 2025, 2:24 PM EDT
CRHKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.62 | 6.68 | 6.55 | 6.68 | 6.68 | -0.60% | 17,025 |
| Jul 31, 2025 | 6.71 | 6.92 | 6.68 | 6.72 | 6.72 | -6.80% | 25,381 |
| Jul 30, 2025 | 7.07 | 7.21 | 6.93 | 7.21 | 7.21 | 3.74% | 46,573 |
| Jul 29, 2025 | 6.86 | 7.05 | 6.79 | 6.95 | 6.95 | -2.70% | 26,516 |
| Jul 28, 2025 | 6.92 | 7.17 | 6.90 | 7.14 | 7.14 | -0.79% | 17,128 |
| Jul 25, 2025 | 7.07 | 7.20 | 6.94 | 7.20 | 7.20 | 2.56% | 8,624 |
| Jul 24, 2025 | 7.16 | 7.26 | 7.02 | 7.02 | 7.02 | -0.57% | 12,136 |
| Jul 23, 2025 | 7.06 | 7.06 | 6.99 | 7.06 | 7.06 | 0.57% | 11,525 |
| Jul 22, 2025 | 7.00 | 7.05 | 6.99 | 7.02 | 7.02 | 2.48% | 10,842 |
| Jul 21, 2025 | 6.87 | 6.91 | 6.85 | 6.85 | 6.85 | -0.44% | 27,124 |
| Jul 18, 2025 | 6.71 | 7.09 | 6.71 | 6.88 | 6.88 | -0.58% | 29,602 |
| Jul 17, 2025 | 6.95 | 7.09 | 6.87 | 6.92 | 6.92 | 0.22% | 135,988 |
| Jul 16, 2025 | 7.15 | 7.15 | 6.88 | 6.91 | 6.91 | 0.66% | 22,003 |
| Jul 15, 2025 | 7.09 | 7.09 | 6.80 | 6.86 | 6.86 | -2.70% | 23,133 |
| Jul 14, 2025 | 7.10 | 7.10 | 7.01 | 7.05 | 7.05 | 2.17% | 36,876 |
| Jul 11, 2025 | 6.86 | 7.10 | 6.85 | 6.90 | 6.90 | 0.44% | 19,052 |
| Jul 10, 2025 | 6.82 | 6.87 | 6.77 | 6.87 | 6.87 | 1.78% | 35,661 |
| Jul 9, 2025 | 6.71 | 6.84 | 6.70 | 6.75 | 6.75 | -0.30% | 24,184 |
| Jul 8, 2025 | 6.72 | 6.80 | 6.72 | 6.77 | 6.77 | 0.59% | 23,077 |
| Jul 7, 2025 | 6.94 | 6.94 | 6.66 | 6.73 | 6.73 | 0.15% | 34,339 |
| Jul 3, 2025 | 6.67 | 6.72 | 6.67 | 6.72 | 6.72 | 1.05% | 18,637 |
| Jul 2, 2025 | 6.67 | 6.67 | 6.63 | 6.65 | 6.65 | 3.02% | 43,206 |
| Jul 1, 2025 | 6.33 | 6.61 | 6.33 | 6.46 | 6.46 | 0.23% | 24,725 |
| Jun 30, 2025 | 6.48 | 6.61 | 6.42 | 6.44 | 6.44 | 1.74% | 26,263 |
| Jun 27, 2025 | 6.44 | 6.44 | 6.32 | 6.33 | 6.33 | -0.94% | 30,873 |
| Jun 26, 2025 | 6.46 | 6.57 | 6.39 | 6.39 | 6.39 | 1.03% | 45,259 |
| Jun 25, 2025 | 6.35 | 6.39 | 6.29 | 6.33 | 6.33 | 0.24% | 39,500 |
| Jun 24, 2025 | 6.27 | 6.34 | 6.26 | 6.31 | 6.31 | 2.77% | 29,918 |
| Jun 23, 2025 | 6.26 | 6.33 | 6.11 | 6.14 | 6.14 | - | 55,677 |
| Jun 20, 2025 | 6.35 | 6.35 | 6.13 | 6.14 | 6.14 | -0.65% | 28,699 |
| Jun 18, 2025 | 6.23 | 6.27 | 6.16 | 6.18 | 6.18 | -1.02% | 60,051 |
| Jun 17, 2025 | 6.30 | 6.35 | 6.24 | 6.24 | 6.24 | -1.27% | 26,545 |
| Jun 16, 2025 | 6.42 | 6.50 | 6.31 | 6.32 | 6.32 | 0.22% | 115,141 |
| Jun 13, 2025 | 6.41 | 6.51 | 6.31 | 6.31 | 6.31 | -0.94% | 29,100 |
| Jun 12, 2025 | 6.51 | 6.51 | 6.37 | 6.37 | 6.37 | -2.02% | 25,181 |
| Jun 11, 2025 | 6.63 | 6.71 | 6.50 | 6.50 | 6.50 | -0.67% | 28,699 |
| Jun 10, 2025 | 6.68 | 6.74 | 6.51 | 6.55 | 6.55 | -2.31% | 42,155 |
| Jun 9, 2025 | 6.70 | 6.75 | 6.60 | 6.70 | 6.70 | -0.01% | 39,485 |
| Jun 6, 2025 | 6.64 | 6.85 | 6.62 | 6.70 | 6.70 | -1.02% | 56,327 |
| Jun 5, 2025 | 6.64 | 6.78 | 6.64 | 6.77 | 6.77 | -0.29% | 52,040 |
| Jun 4, 2025 | 6.68 | 6.79 | 6.57 | 6.79 | 6.79 | 5.43% | 19,377 |
| Jun 3, 2025 | 6.18 | 6.46 | 6.18 | 6.44 | 6.44 | 0.31% | 30,661 |
| Jun 2, 2025 | 6.36 | 6.61 | 6.36 | 6.42 | 6.42 | 1.66% | 17,819 |
| May 30, 2025 | 6.50 | 6.53 | 6.31 | 6.32 | 6.32 | -4.32% | 28,131 |
| May 29, 2025 | 6.52 | 6.65 | 6.50 | 6.60 | 6.60 | 0.56% | 25,980 |
| May 28, 2025 | 6.71 | 6.71 | 6.56 | 6.56 | 6.56 | 0.35% | 40,644 |
| May 27, 2025 | 6.81 | 6.81 | 6.52 | 6.54 | 6.54 | 2.99% | 41,358 |
| May 23, 2025 | 6.57 | 6.57 | 6.07 | 6.35 | 6.35 | -1.55% | 33,160 |
| May 22, 2025 | 6.46 | 6.71 | 6.21 | 6.45 | 6.35 | -1.83% | 24,541 |
| May 21, 2025 | 6.71 | 6.71 | 6.57 | 6.57 | 6.47 | -2.67% | 31,312 |