China Resources Beer (Holdings) Company Limited (CRHKY)
OTCMKTS · Delayed Price · Currency is USD
5.69
-0.13 (-2.23%)
Aug 11, 2026, 1:37 PM EST
CRHKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.77 | 5.82 | 5.75 | 5.82 | 5.82 | 0.52% | 135,740 |
| Aug 7, 2026 | 5.73 | 5.79 | 5.73 | 5.79 | 5.79 | 2.35% | 88,789 |
| Aug 6, 2026 | 5.67 | 5.79 | 5.63 | 5.66 | 5.66 | -2.47% | 81,549 |
| Aug 5, 2026 | 5.93 | 6.00 | 5.80 | 5.80 | 5.80 | -2.36% | 41,166 |
| Aug 4, 2026 | 6.10 | 6.10 | 5.91 | 5.94 | 5.94 | -1.16% | 51,842 |
| Aug 3, 2026 | 6.20 | 6.20 | 6.01 | 6.01 | 6.01 | -1.15% | 44,173 |
| Jul 31, 2026 | 6.23 | 6.23 | 6.00 | 6.08 | 6.08 | -4.55% | 61,046 |
| Jul 30, 2026 | 6.37 | 6.37 | 6.26 | 6.37 | 6.37 | 1.43% | 58,325 |
| Jul 29, 2026 | 6.27 | 6.34 | 6.26 | 6.28 | 6.28 | 2.61% | 90,186 |
| Jul 28, 2026 | 6.08 | 6.26 | 6.08 | 6.12 | 6.12 | 2.68% | 47,183 |
| Jul 27, 2026 | 6.00 | 6.08 | 5.95 | 5.96 | 5.96 | -2.29% | 84,457 |
| Jul 24, 2026 | 6.17 | 6.27 | 6.08 | 6.10 | 6.10 | -0.65% | 99,396 |
| Jul 23, 2026 | 6.01 | 6.28 | 6.01 | 6.14 | 6.14 | -0.81% | 139,796 |
| Jul 22, 2026 | 6.42 | 6.64 | 6.19 | 6.19 | 6.19 | 1.48% | 78,464 |
| Jul 21, 2026 | 6.22 | 6.22 | 6.10 | 6.10 | 6.10 | -1.29% | 150,442 |
| Jul 20, 2026 | 6.17 | 6.23 | 6.15 | 6.18 | 6.18 | 1.15% | 945,352 |
| Jul 17, 2026 | 6.12 | 6.12 | 6.08 | 6.11 | 6.11 | 0.49% | 87,149 |
| Jul 16, 2026 | 6.05 | 6.25 | 6.05 | 6.08 | 6.08 | 1.50% | 203,220 |
| Jul 15, 2026 | 6.04 | 6.11 | 5.96 | 5.99 | 5.99 | 1.53% | 153,703 |
| Jul 14, 2026 | 5.98 | 6.03 | 5.89 | 5.90 | 5.90 | 0.17% | 498,289 |
| Jul 13, 2026 | 5.99 | 5.99 | 5.87 | 5.89 | 5.89 | 2.79% | 153,629 |
| Jul 10, 2026 | 5.77 | 5.79 | 5.66 | 5.73 | 5.73 | - | 174,202 |
| Jul 9, 2026 | 5.63 | 5.73 | 5.62 | 5.73 | 5.73 | 0.88% | 256,820 |
| Jul 8, 2026 | 5.71 | 5.71 | 5.66 | 5.68 | 5.68 | 0.35% | 121,147 |
| Jul 7, 2026 | 5.70 | 5.86 | 5.61 | 5.66 | 5.66 | -2.75% | 191,916 |
| Jul 6, 2026 | 5.76 | 6.00 | 5.71 | 5.82 | 5.82 | 6.79% | 318,212 |
| Jul 2, 2026 | 5.48 | 5.51 | 5.37 | 5.45 | 5.45 | 1.30% | 85,216 |
| Jul 1, 2026 | 5.33 | 5.46 | 5.33 | 5.38 | 5.38 | -0.37% | 175,555 |
| Jun 30, 2026 | 5.40 | 5.42 | 5.39 | 5.40 | 5.40 | -3.05% | 121,342 |
| Jun 29, 2026 | 5.37 | 5.58 | 5.37 | 5.57 | 5.57 | 2.20% | 198,142 |
| Jun 26, 2026 | 5.25 | 5.48 | 5.25 | 5.45 | 5.45 | -0.55% | 193,137 |
| Jun 25, 2026 | 5.49 | 5.50 | 5.46 | 5.48 | 5.48 | 0.55% | 149,911 |
| Jun 24, 2026 | 5.46 | 5.48 | 5.41 | 5.45 | 5.45 | -1.09% | 180,695 |
| Jun 23, 2026 | 5.49 | 5.52 | 5.47 | 5.51 | 5.51 | 1.29% | 208,268 |
| Jun 22, 2026 | 5.45 | 5.47 | 5.43 | 5.44 | 5.44 | -1.63% | 273,664 |
| Jun 18, 2026 | 5.53 | 5.55 | 5.51 | 5.53 | 5.53 | - | 231,529 |
| Jun 17, 2026 | 5.64 | 5.64 | 5.53 | 5.53 | 5.53 | -3.99% | 1,088,353 |
| Jun 16, 2026 | 5.76 | 5.83 | 5.71 | 5.76 | 5.76 | -4.32% | 140,869 |
| Jun 15, 2026 | 6.02 | 6.05 | 6.01 | 6.02 | 6.02 | -0.82% | 140,154 |
| Jun 12, 2026 | 6.05 | 6.09 | 6.01 | 6.07 | 6.07 | 1.17% | 171,047 |
| Jun 11, 2026 | 6.01 | 6.01 | 5.98 | 6.00 | 6.00 | 0.33% | 208,584 |
| Jun 10, 2026 | 5.80 | 6.04 | 5.80 | 5.98 | 5.98 | - | 187,872 |
| Jun 9, 2026 | 5.95 | 6.03 | 5.95 | 5.98 | 5.98 | -1.64% | 202,386 |
| Jun 8, 2026 | 6.15 | 6.15 | 6.06 | 6.08 | 6.08 | 0.83% | 566,603 |
| Jun 5, 2026 | 6.10 | 6.11 | 6.03 | 6.03 | 6.03 | -2.43% | 478,781 |
| Jun 4, 2026 | 6.13 | 6.18 | 6.07 | 6.18 | 6.18 | 1.48% | 391,443 |
| Jun 3, 2026 | 6.12 | 6.15 | 6.09 | 6.09 | 6.09 | -1.30% | 108,201 |
| Jun 2, 2026 | 6.26 | 6.26 | 6.16 | 6.17 | 6.17 | -0.80% | 160,905 |
| Jun 1, 2026 | 6.35 | 6.48 | 6.20 | 6.22 | 6.22 | -0.16% | 220,574 |
| May 29, 2026 | 6.30 | 6.33 | 6.17 | 6.23 | 6.23 | 0.32% | 86,641 |