China Resources Beer (Holdings) Company Limited (CRHKY)
OTCMKTS · Delayed Price · Currency is USD
6.30
-0.02 (-0.26%)
At close: Mar 27, 2026
CRHKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.34 | 6.36 | 6.30 | 6.30 | 6.30 | -0.25% | 99,614 |
| Mar 26, 2026 | 6.07 | 6.37 | 6.07 | 6.32 | 6.32 | -2.92% | 75,345 |
| Mar 25, 2026 | 6.52 | 6.52 | 6.47 | 6.51 | 6.51 | -1.66% | 163,843 |
| Mar 24, 2026 | 6.59 | 6.66 | 6.59 | 6.62 | 6.62 | 5.50% | 128,048 |
| Mar 23, 2026 | 6.20 | 6.32 | 6.08 | 6.28 | 6.28 | -0.55% | 142,069 |
| Mar 20, 2026 | 6.35 | 6.38 | 6.26 | 6.31 | 6.31 | -0.63% | 109,235 |
| Mar 19, 2026 | 6.29 | 6.40 | 6.29 | 6.35 | 6.35 | -1.85% | 114,544 |
| Mar 18, 2026 | 6.47 | 6.53 | 6.45 | 6.47 | 6.47 | -1.97% | 137,707 |
| Mar 17, 2026 | 6.65 | 6.70 | 6.58 | 6.60 | 6.60 | 0.76% | 116,280 |
| Mar 16, 2026 | 6.27 | 6.56 | 6.27 | 6.55 | 6.55 | 1.08% | 119,463 |
| Mar 13, 2026 | 6.26 | 6.62 | 6.26 | 6.48 | 6.48 | -0.61% | 59,558 |
| Mar 12, 2026 | 6.58 | 6.59 | 6.52 | 6.52 | 6.52 | -3.12% | 268,965 |
| Mar 11, 2026 | 6.75 | 6.76 | 6.65 | 6.73 | 6.73 | -0.15% | 96,505 |
| Mar 10, 2026 | 6.61 | 6.74 | 6.47 | 6.74 | 6.74 | -0.44% | 102,494 |
| Mar 9, 2026 | 6.71 | 6.82 | 6.69 | 6.77 | 6.77 | -0.88% | 110,963 |
| Mar 6, 2026 | 6.79 | 6.84 | 6.79 | 6.83 | 6.83 | 3.17% | 83,863 |
| Mar 5, 2026 | 6.57 | 6.82 | 6.56 | 6.62 | 6.62 | -4.34% | 133,598 |
| Mar 4, 2026 | 6.88 | 6.92 | 6.84 | 6.92 | 6.92 | 0.58% | 79,813 |
| Mar 3, 2026 | 6.82 | 6.92 | 6.81 | 6.88 | 6.88 | -2.27% | 106,598 |
| Mar 2, 2026 | 7.00 | 7.05 | 6.97 | 7.04 | 7.04 | -0.56% | 57,379 |
| Feb 27, 2026 | 7.06 | 7.12 | 7.06 | 7.08 | 7.08 | -0.28% | 53,411 |
| Feb 26, 2026 | 7.06 | 7.13 | 7.05 | 7.10 | 7.10 | -0.70% | 71,733 |
| Feb 25, 2026 | 7.13 | 7.16 | 7.08 | 7.15 | 7.15 | 0.70% | 56,363 |
| Feb 24, 2026 | 7.02 | 7.10 | 7.01 | 7.10 | 7.10 | 3.65% | 184,730 |
| Feb 23, 2026 | 7.00 | 7.00 | 6.83 | 6.85 | 6.85 | 0.59% | 76,022 |
| Feb 20, 2026 | 6.74 | 6.81 | 6.74 | 6.81 | 6.81 | -0.58% | 72,104 |
| Feb 19, 2026 | 6.95 | 7.07 | 6.83 | 6.85 | 6.85 | -1.05% | 68,492 |
| Feb 18, 2026 | 6.90 | 6.93 | 6.86 | 6.92 | 6.92 | 0.48% | 79,145 |
| Feb 17, 2026 | 6.82 | 6.96 | 6.81 | 6.89 | 6.89 | -0.72% | 94,544 |
| Feb 13, 2026 | 7.05 | 7.05 | 6.85 | 6.94 | 6.94 | 1.76% | 96,716 |
| Feb 12, 2026 | 6.90 | 6.90 | 6.77 | 6.82 | 6.82 | -3.12% | 412,678 |
| 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 |