China Resources Beer (Holdings) Company Limited (CRHKY)
OTCMKTS · Delayed Price · Currency is USD
5.42
+0.01 (0.18%)
At close: Nov 9, 2026
CRHKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.39 | 5.42 | 5.38 | 5.42 | 5.42 | 0.18% | 67,762 |
| Nov 6, 2026 | 5.33 | 5.43 | 5.30 | 5.41 | 5.41 | 3.24% | 139,305 |
| Nov 5, 2026 | 5.16 | 5.30 | 5.16 | 5.24 | 5.24 | -1.13% | 111,052 |
| Nov 4, 2026 | 5.10 | 5.34 | 5.10 | 5.30 | 5.30 | -0.56% | 120,505 |
| Nov 3, 2026 | 5.16 | 5.36 | 5.16 | 5.33 | 5.33 | 3.70% | 91,079 |
| Nov 2, 2026 | 4.88 | 5.17 | 4.88 | 5.14 | 5.14 | 0.98% | 131,161 |
| Oct 30, 2026 | 5.11 | 5.12 | 5.06 | 5.09 | 5.09 | 4.09% | 274,788 |
| Oct 29, 2026 | 4.84 | 4.93 | 4.84 | 4.89 | 4.89 | -1.81% | 236,879 |
| Oct 28, 2026 | 4.92 | 5.10 | 4.74 | 4.98 | 4.98 | - | 111,793 |
| Oct 27, 2026 | 5.00 | 5.03 | 4.94 | 4.98 | 4.98 | -0.99% | 222,111 |
| Oct 26, 2026 | 5.14 | 5.14 | 4.99 | 5.03 | 5.03 | 0.40% | 389,033 |
| Oct 23, 2026 | 4.99 | 5.01 | 4.95 | 5.01 | 5.01 | 2.45% | 253,936 |
| Oct 22, 2026 | 4.94 | 5.00 | 4.87 | 4.89 | 4.89 | -0.20% | 138,961 |
| Oct 21, 2026 | 4.94 | 4.94 | 4.80 | 4.90 | 4.90 | -3.16% | 553,461 |
| Oct 20, 2026 | 5.04 | 5.06 | 5.00 | 5.06 | 5.06 | -0.98% | 464,403 |
| Oct 19, 2026 | 5.25 | 5.25 | 4.92 | 5.11 | 5.11 | 0.20% | 143,332 |
| Oct 16, 2026 | 5.08 | 5.17 | 5.06 | 5.10 | 5.10 | 0.20% | 4,185,392 |
| Oct 15, 2026 | 5.11 | 5.11 | 5.05 | 5.09 | 5.09 | 2.62% | 224,599 |
| Oct 14, 2026 | 5.01 | 5.05 | 4.94 | 4.96 | 4.96 | -1.78% | 297,696 |
| Oct 13, 2026 | 5.00 | 5.05 | 4.95 | 5.05 | 5.05 | 2.43% | 294,297 |
| Oct 12, 2026 | 4.97 | 4.97 | 4.89 | 4.93 | 4.93 | -0.80% | 219,666 |
| Oct 9, 2026 | 4.97 | 4.98 | 4.89 | 4.97 | 4.97 | 1.84% | 317,079 |
| Oct 8, 2026 | 4.83 | 4.89 | 4.83 | 4.88 | 4.88 | 2.05% | 240,482 |
| Oct 7, 2026 | 4.82 | 4.86 | 4.76 | 4.78 | 4.78 | -0.79% | 422,168 |
| Oct 6, 2026 | 4.85 | 4.87 | 4.78 | 4.82 | 4.82 | 0.04% | 672,133 |
| Oct 5, 2026 | 4.82 | 4.87 | 4.76 | 4.82 | 4.82 | 1.02% | 506,942 |
| Oct 2, 2026 | 4.80 | 4.80 | 4.73 | 4.77 | 4.77 | -1.87% | 336,343 |
| Oct 1, 2026 | 4.83 | 4.86 | 4.80 | 4.86 | 4.86 | 0.81% | 357,947 |
| Sep 30, 2026 | 4.82 | 4.84 | 4.80 | 4.82 | 4.82 | -1.41% | 430,793 |
| Sep 29, 2026 | 4.89 | 5.00 | 4.82 | 4.89 | 4.89 | 0.20% | 261,733 |
| Sep 28, 2026 | 4.94 | 4.94 | 4.86 | 4.88 | 4.88 | 1.24% | 421,830 |
| Sep 25, 2026 | 4.72 | 4.88 | 4.72 | 4.82 | 4.82 | -1.23% | 1,635,302 |
| Sep 24, 2026 | 4.75 | 4.91 | 4.75 | 4.88 | 4.88 | 2.31% | 1,697,601 |
| Sep 23, 2026 | 4.80 | 4.82 | 4.74 | 4.77 | 4.77 | - | 435,409 |
| Sep 22, 2026 | 4.80 | 4.82 | 4.69 | 4.77 | 4.77 | 0.42% | 332,731 |
| Sep 21, 2026 | 4.84 | 4.84 | 4.72 | 4.75 | 4.75 | 1.06% | 361,020 |
| Sep 18, 2026 | 4.67 | 4.71 | 4.62 | 4.70 | 4.70 | -0.42% | 428,119 |
| Sep 17, 2026 | 4.70 | 4.77 | 4.62 | 4.72 | 4.72 | 1.51% | 426,361 |
| Sep 16, 2026 | 4.73 | 4.73 | 4.50 | 4.65 | 4.65 | -1.27% | 299,097 |
| Sep 15, 2026 | 4.48 | 4.72 | 4.48 | 4.71 | 4.71 | -0.21% | 1,378,729 |
| Sep 14, 2026 | 4.85 | 4.85 | 4.60 | 4.72 | 4.72 | -0.11% | 255,659 |
| Sep 11, 2026 | 4.73 | 4.75 | 4.69 | 4.73 | 4.73 | -0.94% | 174,185 |
| Sep 10, 2026 | 4.91 | 4.91 | 4.74 | 4.77 | 4.77 | -1.45% | 358,041 |
| Sep 9, 2026 | 4.93 | 4.96 | 4.82 | 4.84 | 4.84 | -3.17% | 278,493 |
| Sep 8, 2026 | 4.94 | 5.10 | 4.89 | 5.00 | 5.00 | 3.49% | 204,379 |
| Sep 4, 2026 | 4.81 | 4.89 | 4.77 | 4.83 | 4.83 | 1.26% | 151,558 |
| Sep 3, 2026 | 4.76 | 4.79 | 4.73 | 4.77 | 4.77 | 0.53% | 189,712 |
| Sep 2, 2026 | 4.85 | 4.85 | 4.73 | 4.75 | 4.74 | 0.15% | 371,129 |
| Sep 1, 2026 | 4.85 | 4.89 | 4.85 | 4.85 | 4.74 | -1.22% | 190,174 |
| Aug 31, 2026 | 4.85 | 4.91 | 4.76 | 4.91 | 4.80 | -0.81% | 530,127 |