China Resources Beer (Holdings) Company Limited (CRHKY)
OTCMKTS
· Delayed Price · Currency is USD
7.16
-0.07 (-1.00%)
Apr 25, 2025, 3:58 PM EDT
CRHKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 7.12 | 7.35 | 7.11 | 7.16 | 7.16 | -0.97% | 29,154 |
| Apr 24, 2025 | 7.40 | 7.40 | 7.18 | 7.23 | 7.23 | -0.41% | 18,958 |
| Apr 23, 2025 | 6.95 | 7.48 | 6.95 | 7.26 | 7.26 | -1.49% | 21,005 |
| Apr 22, 2025 | 7.45 | 7.45 | 7.31 | 7.37 | 7.37 | 1.94% | 60,391 |
| Apr 21, 2025 | 7.50 | 7.50 | 7.05 | 7.23 | 7.23 | 1.69% | 35,113 |
| Apr 17, 2025 | 7.47 | 7.47 | 7.10 | 7.11 | 7.11 | 2.60% | 25,202 |
| Apr 16, 2025 | 7.00 | 7.04 | 6.86 | 6.93 | 6.93 | -3.08% | 47,909 |
| Apr 15, 2025 | 6.82 | 7.25 | 6.82 | 7.15 | 7.15 | -2.46% | 34,337 |
| Apr 14, 2025 | 7.45 | 7.45 | 7.15 | 7.33 | 7.33 | -2.27% | 33,403 |
| Apr 11, 2025 | 7.46 | 7.69 | 7.36 | 7.50 | 7.50 | 5.49% | 21,532 |
| Apr 10, 2025 | 7.05 | 7.18 | 6.77 | 7.11 | 7.11 | -4.95% | 58,721 |
| Apr 9, 2025 | 6.60 | 7.55 | 6.60 | 7.48 | 7.48 | 17.65% | 48,043 |
| Apr 8, 2025 | 6.76 | 6.77 | 6.36 | 6.36 | 6.36 | -2.18% | 60,452 |
| Apr 7, 2025 | 6.56 | 6.94 | 6.36 | 6.50 | 6.50 | -9.72% | 148,863 |
| Apr 4, 2025 | 7.20 | 7.20 | 6.90 | 7.20 | 7.20 | -4.00% | 50,790 |
| Apr 3, 2025 | 7.47 | 7.68 | 7.42 | 7.50 | 7.50 | 1.49% | 22,882 |
| Apr 2, 2025 | 7.44 | 7.48 | 7.32 | 7.39 | 7.39 | -1.60% | 21,548 |
| Apr 1, 2025 | 7.55 | 7.55 | 7.28 | 7.51 | 7.51 | 2.18% | 17,859 |
| Mar 31, 2025 | 7.20 | 7.38 | 7.15 | 7.35 | 7.35 | 0.68% | 36,876 |
| Mar 28, 2025 | 7.36 | 7.36 | 7.22 | 7.30 | 7.30 | -5.10% | 31,878 |
| Mar 27, 2025 | 7.66 | 7.73 | 7.52 | 7.69 | 7.69 | 3.88% | 18,910 |
| Mar 26, 2025 | 7.30 | 7.54 | 7.20 | 7.41 | 7.41 | 0.07% | 10,201 |
| Mar 25, 2025 | 7.43 | 7.45 | 7.31 | 7.40 | 7.40 | -0.19% | 33,910 |
| Mar 24, 2025 | 7.31 | 7.43 | 7.27 | 7.41 | 7.41 | 1.98% | 36,343 |
| Mar 21, 2025 | 7.31 | 7.42 | 7.27 | 7.27 | 7.27 | -2.02% | 17,891 |
| Mar 20, 2025 | 7.47 | 7.68 | 7.34 | 7.42 | 7.42 | -4.26% | 27,098 |
| Mar 19, 2025 | 7.64 | 7.75 | 7.64 | 7.75 | 7.75 | 1.31% | 34,420 |
| Mar 18, 2025 | 7.63 | 7.66 | 7.39 | 7.65 | 7.65 | 4.22% | 21,701 |
| Mar 17, 2025 | 7.30 | 7.34 | 7.13 | 7.34 | 7.34 | 3.82% | 26,659 |
| Mar 14, 2025 | 7.23 | 7.23 | 6.80 | 7.07 | 7.07 | 6.16% | 18,167 |
| Mar 13, 2025 | 6.78 | 6.78 | 6.65 | 6.66 | 6.66 | -1.64% | 20,382 |
| Mar 12, 2025 | 7.04 | 7.04 | 6.74 | 6.77 | 6.77 | -2.90% | 19,036 |
| Mar 11, 2025 | 7.03 | 7.06 | 6.92 | 6.97 | 6.97 | 5.17% | 22,360 |
| Mar 10, 2025 | 6.75 | 6.81 | 6.63 | 6.63 | 6.63 | -3.49% | 25,026 |
| Mar 7, 2025 | 6.91 | 6.92 | 6.80 | 6.87 | 6.87 | 4.09% | 28,046 |
| Mar 6, 2025 | 6.67 | 6.71 | 6.57 | 6.60 | 6.60 | -0.75% | 164,059 |
| Mar 5, 2025 | 6.56 | 6.67 | 6.55 | 6.65 | 6.65 | 1.22% | 19,552 |
| Mar 4, 2025 | 6.48 | 6.60 | 6.46 | 6.57 | 6.57 | 6.95% | 28,143 |
| Mar 3, 2025 | 6.26 | 6.44 | 6.14 | 6.14 | 6.14 | -5.43% | 27,670 |
| Feb 28, 2025 | 6.53 | 6.65 | 6.38 | 6.50 | 6.50 | -3.04% | 47,084 |
| Feb 27, 2025 | 6.84 | 6.86 | 6.70 | 6.70 | 6.70 | 3.55% | 91,575 |
| Feb 26, 2025 | 6.49 | 6.49 | 6.40 | 6.47 | 6.47 | 2.37% | 115,814 |
| Feb 25, 2025 | 6.28 | 6.32 | 6.27 | 6.32 | 6.32 | -1.56% | 23,029 |
| Feb 24, 2025 | 6.55 | 6.81 | 6.38 | 6.42 | 6.42 | 2.72% | 58,797 |
| Feb 21, 2025 | 6.35 | 6.38 | 6.25 | 6.25 | 6.25 | -3.85% | 62,845 |
| Feb 20, 2025 | 6.52 | 6.60 | 6.43 | 6.50 | 6.50 | 0.78% | 18,349 |
| Feb 19, 2025 | 6.59 | 6.59 | 6.41 | 6.45 | 6.45 | 0.62% | 17,432 |
| Feb 18, 2025 | 6.40 | 6.45 | 6.35 | 6.41 | 6.41 | -5.46% | 23,330 |
| Feb 14, 2025 | 6.53 | 6.81 | 6.53 | 6.78 | 6.78 | 4.55% | 18,136 |
| Feb 13, 2025 | 6.37 | 6.62 | 6.37 | 6.49 | 6.49 | 2.29% | 25,460 |