China Resources Beer (Holdings) Company Limited (CRHKY)
OTCMKTS · Delayed Price · Currency is USD
4.820
-0.060 (-1.23%)
Sep 25, 2026, 3:58 PM EST
CRHKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 4.86 | 5.06 | 4.86 | 4.95 | 4.84 | - | 128,881 |
| Aug 27, 2026 | 5.05 | 5.07 | 4.95 | 4.95 | 4.84 | -3.13% | 158,030 |
| Aug 26, 2026 | 5.09 | 5.18 | 5.01 | 5.11 | 4.99 | -3.22% | 126,524 |
| Aug 25, 2026 | 5.29 | 5.33 | 5.28 | 5.28 | 5.16 | -0.94% | 164,751 |
| Aug 24, 2026 | 5.34 | 5.42 | 5.28 | 5.33 | 5.21 | -1.30% | 328,861 |
| Aug 21, 2026 | 5.39 | 5.43 | 5.32 | 5.40 | 5.27 | 3.05% | 144,564 |
| Aug 20, 2026 | 5.19 | 5.28 | 5.19 | 5.24 | 5.12 | -3.14% | 159,596 |
| Aug 19, 2026 | 5.45 | 5.46 | 5.33 | 5.41 | 5.28 | -4.92% | 165,441 |
| Aug 18, 2026 | 5.65 | 5.72 | 5.65 | 5.69 | 5.56 | 0.35% | 134,770 |
| Aug 17, 2026 | 5.61 | 5.73 | 5.61 | 5.67 | 5.54 | -1.22% | 162,803 |
| Aug 14, 2026 | 5.78 | 5.88 | 5.72 | 5.74 | 5.61 | 0.35% | 122,947 |
| Aug 13, 2026 | 5.70 | 5.73 | 5.68 | 5.72 | 5.59 | -1.04% | 138,987 |
| Aug 12, 2026 | 5.77 | 5.80 | 5.75 | 5.78 | 5.65 | 1.40% | 63,401 |
| Aug 11, 2026 | 5.68 | 5.71 | 5.67 | 5.70 | 5.57 | -2.06% | 91,542 |
| Aug 10, 2026 | 5.77 | 5.82 | 5.75 | 5.82 | 5.69 | 0.52% | 135,740 |
| Aug 7, 2026 | 5.73 | 5.79 | 5.73 | 5.79 | 5.66 | 2.35% | 88,789 |
| Aug 6, 2026 | 5.67 | 5.79 | 5.63 | 5.66 | 5.53 | -2.47% | 81,549 |
| Aug 5, 2026 | 5.93 | 6.00 | 5.80 | 5.80 | 5.67 | -2.36% | 41,166 |
| Aug 4, 2026 | 6.10 | 6.10 | 5.91 | 5.94 | 5.80 | -1.16% | 51,842 |
| Aug 3, 2026 | 6.20 | 6.20 | 6.01 | 6.01 | 5.87 | -1.15% | 44,173 |
| Jul 31, 2026 | 6.23 | 6.23 | 6.00 | 6.08 | 5.94 | -4.55% | 61,046 |
| Jul 30, 2026 | 6.37 | 6.37 | 6.26 | 6.37 | 6.22 | 1.43% | 58,325 |
| Jul 29, 2026 | 6.27 | 6.34 | 6.26 | 6.28 | 6.13 | 2.61% | 90,186 |
| Jul 28, 2026 | 6.08 | 6.26 | 6.08 | 6.12 | 5.98 | 2.68% | 47,183 |
| Jul 27, 2026 | 6.00 | 6.08 | 5.95 | 5.96 | 5.82 | -2.29% | 84,457 |
| Jul 24, 2026 | 6.17 | 6.27 | 6.08 | 6.10 | 5.96 | -0.65% | 99,396 |
| Jul 23, 2026 | 6.01 | 6.28 | 6.01 | 6.14 | 6.00 | -0.81% | 139,796 |
| Jul 22, 2026 | 6.42 | 6.64 | 6.19 | 6.19 | 6.05 | 1.48% | 78,464 |
| Jul 21, 2026 | 6.22 | 6.22 | 6.10 | 6.10 | 5.96 | -1.29% | 150,442 |
| Jul 20, 2026 | 6.17 | 6.23 | 6.15 | 6.18 | 6.04 | 1.15% | 945,352 |
| Jul 17, 2026 | 6.12 | 6.12 | 6.08 | 6.11 | 5.97 | 0.49% | 87,149 |
| Jul 16, 2026 | 6.05 | 6.25 | 6.05 | 6.08 | 5.94 | 1.50% | 203,220 |