China Resources Beer (Holdings) Company Limited (CRHKY)
OTCMKTS · Delayed Price · Currency is USD
7.04
-0.01 (-0.14%)
Feb 11, 2026, 3:51 PM EST
CRHKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.98 | 7.04 | 6.97 | 7.04 | 7.04 | -0.14% | 40,775 |
| Feb 10, 2026 | 7.06 | 7.08 | 7.04 | 7.05 | 7.05 | -0.70% | 162,638 |
| Feb 9, 2026 | 6.74 | 7.25 | 6.74 | 7.10 | 7.10 | -0.28% | 161,309 |
| Feb 6, 2026 | 7.16 | 7.25 | 7.10 | 7.12 | 7.12 | 0.85% | 78,605 |
| Feb 5, 2026 | 7.09 | 7.10 | 7.04 | 7.06 | 7.06 | 2.02% | 66,904 |
| Feb 4, 2026 | 6.98 | 7.04 | 6.89 | 6.92 | 6.92 | - | 97,435 |
| Feb 3, 2026 | 6.93 | 6.99 | 6.91 | 6.92 | 6.92 | 1.17% | 67,674 |
| Feb 2, 2026 | 6.82 | 6.89 | 6.82 | 6.84 | 6.84 | 2.09% | 59,723 |
| Jan 30, 2026 | 6.79 | 6.79 | 6.68 | 6.70 | 6.70 | -2.62% | 70,810 |
| Jan 29, 2026 | 7.13 | 7.13 | 6.80 | 6.88 | 6.88 | 3.93% | 80,627 |
| Jan 28, 2026 | 6.37 | 6.68 | 6.37 | 6.62 | 6.62 | -0.18% | 59,293 |
| Jan 27, 2026 | 6.66 | 6.66 | 6.61 | 6.63 | 6.63 | -0.64% | 87,144 |
| Jan 26, 2026 | 6.67 | 6.86 | 6.66 | 6.68 | 6.68 | 0.07% | 64,622 |
| Jan 23, 2026 | 6.55 | 6.67 | 6.52 | 6.67 | 6.67 | 0.30% | 117,905 |
| Jan 22, 2026 | 6.58 | 6.65 | 6.54 | 6.65 | 6.65 | -0.30% | 100,474 |
| Jan 21, 2026 | 6.87 | 6.87 | 6.56 | 6.67 | 6.67 | 0.30% | 93,896 |
| Jan 20, 2026 | 6.80 | 6.80 | 6.64 | 6.65 | 6.65 | 0.30% | 96,634 |
| Jan 16, 2026 | 6.66 | 6.66 | 6.61 | 6.63 | 6.63 | -2.50% | 94,931 |
| Jan 15, 2026 | 6.81 | 6.84 | 6.78 | 6.80 | 6.80 | 1.04% | 69,416 |
| Jan 14, 2026 | 6.72 | 6.73 | 6.68 | 6.73 | 6.73 | -1.03% | 48,110 |
| Jan 13, 2026 | 6.81 | 6.82 | 6.78 | 6.80 | 6.80 | -1.92% | 48,172 |
| Jan 12, 2026 | 7.05 | 7.05 | 6.88 | 6.93 | 6.93 | 1.36% | 68,890 |
| Jan 9, 2026 | 6.74 | 7.03 | 6.74 | 6.84 | 6.84 | -1.87% | 50,686 |
| Jan 8, 2026 | 6.96 | 7.01 | 6.92 | 6.97 | 6.97 | -0.85% | 96,408 |
| Jan 7, 2026 | 7.01 | 7.03 | 6.96 | 7.03 | 7.03 | 1.01% | 54,964 |
| Jan 6, 2026 | 6.95 | 6.98 | 6.95 | 6.96 | 6.96 | 1.74% | 35,124 |
| Jan 5, 2026 | 6.78 | 6.86 | 6.77 | 6.84 | 6.84 | -0.42% | 71,270 |
| Jan 2, 2026 | 6.85 | 6.90 | 6.84 | 6.87 | 6.87 | 1.69% | 70,726 |
| Dec 31, 2025 | 6.78 | 6.99 | 6.72 | 6.76 | 6.76 | -1.31% | 58,541 |
| Dec 30, 2025 | 6.92 | 7.08 | 6.81 | 6.85 | 6.85 | -0.49% | 53,952 |
| Dec 29, 2025 | 6.82 | 6.88 | 6.81 | 6.88 | 6.88 | -2.96% | 81,500 |
| Dec 26, 2025 | 7.06 | 7.09 | 7.01 | 7.09 | 7.09 | 0.90% | 52,377 |
| Dec 24, 2025 | 7.02 | 7.04 | 7.01 | 7.03 | 7.03 | 0.53% | 10,572 |
| Dec 23, 2025 | 6.95 | 6.99 | 6.93 | 6.99 | 6.99 | 0.58% | 78,333 |
| Dec 22, 2025 | 6.80 | 6.98 | 6.80 | 6.95 | 6.95 | -1.39% | 62,722 |
| Dec 19, 2025 | 7.04 | 7.06 | 7.02 | 7.05 | 7.05 | 1.12% | 54,021 |
| Dec 18, 2025 | 6.96 | 7.00 | 6.94 | 6.97 | 6.97 | 1.01% | 43,585 |
| Dec 17, 2025 | 6.98 | 7.00 | 6.89 | 6.90 | 6.90 | -1.00% | 63,801 |
| Dec 16, 2025 | 7.03 | 7.03 | 6.84 | 6.97 | 6.97 | 0.87% | 112,337 |
| Dec 15, 2025 | 6.93 | 6.93 | 6.90 | 6.91 | 6.91 | 0.29% | 61,396 |
| Dec 12, 2025 | 7.19 | 7.19 | 6.88 | 6.89 | 6.89 | - | 144,933 |
| Dec 11, 2025 | 6.85 | 6.93 | 6.85 | 6.89 | 6.89 | 0.58% | 91,525 |
| Dec 10, 2025 | 6.55 | 6.96 | 6.55 | 6.85 | 6.85 | 0.29% | 59,898 |
| Dec 9, 2025 | 6.91 | 6.91 | 6.77 | 6.83 | 6.83 | -1.59% | 49,178 |
| Dec 8, 2025 | 6.94 | 6.95 | 6.91 | 6.94 | 6.94 | -0.86% | 36,038 |
| Dec 5, 2025 | 7.00 | 7.04 | 6.97 | 7.00 | 7.00 | -0.99% | 60,318 |
| Dec 4, 2025 | 7.05 | 7.08 | 7.03 | 7.07 | 7.07 | -0.28% | 16,759 |
| Dec 3, 2025 | 7.10 | 7.11 | 7.07 | 7.09 | 7.09 | -2.61% | 22,814 |
| Dec 2, 2025 | 7.30 | 7.30 | 7.24 | 7.28 | 7.28 | -0.95% | 20,340 |
| Dec 1, 2025 | 7.38 | 7.38 | 7.30 | 7.35 | 7.35 | -0.81% | 28,235 |