Tsingtao Brewery Company Limited (TSGTF)
OTCMKTS · Delayed Price · Currency is USD
5.85
-0.06 (-1.06%)
At close: Mar 27, 2026
TSGTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.05% | 501 |
| Mar 26, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -7.08% | 751 |
| Mar 18, 2026 | 5.95 | 6.36 | 5.95 | 6.36 | 6.36 | -0.78% | 998 |
| Mar 17, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 9.95% | 500 |
| Mar 13, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -8.04% | 501 |
| Mar 5, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.63% | 500 |
| Mar 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.93% | 500 |
| Mar 2, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -9.10% | 1,000 |
| Feb 26, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 7.21% | 1,300 |
| Feb 25, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 9.72% | 1,000 |
| Feb 24, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -3.64% | 650 |
| Feb 23, 2026 | 6.88 | 6.88 | 6.30 | 6.30 | 6.30 | -4.42% | 740 |
| Feb 18, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1.23% | 500 |
| Feb 17, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.70% | 1,094 |
| Feb 12, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 3.27% | 167 |
| Feb 11, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -6.29% | 250 |
| Feb 10, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.15% | 25,000 |
| Feb 9, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 6.02% | 500 |
| Feb 6, 2026 | 6.82 | 6.82 | 6.31 | 6.31 | 6.31 | -5.96% | 5,000 |
| Feb 5, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 2.29% | 500 |
| Feb 4, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.50% | 150 |
| Jan 29, 2026 | 6.65 | 6.66 | 6.65 | 6.66 | 6.66 | 2.15% | 8,000 |
| Jan 22, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 6.36% | 1,546 |
| Jan 21, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 2.68% | 500 |
| Jan 20, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -2.23% | 719 |
| Jan 14, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -4.74% | 333 |
| Jan 13, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.31% | 693 |
| Jan 9, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 2.63% | 2,000 |
| Jan 7, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.26 | -4.20% | 9,320 |
| Jan 5, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 4.31% | 1,251 |
| Dec 31, 2025 | 6.02 | 6.27 | 6.02 | 6.27 | 6.27 | 2.28% | 1,373 |
| Dec 30, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -3.72% | 225 |
| Dec 19, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -3.31% | 250 |
| Dec 16, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 5.36% | 350 |
| Dec 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.45% | 335 |
| Dec 9, 2025 | 6.57 | 6.57 | 6.28 | 6.28 | 6.28 | -7.34% | 1,151 |
| Dec 4, 2025 | 6.73 | 6.78 | 6.73 | 6.78 | 6.78 | 6.19% | 470 |
| Dec 3, 2025 | 6.78 | 6.78 | 6.38 | 6.38 | 6.38 | -7.40% | 750 |
| Dec 2, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 2.68% | 333 |
| Dec 1, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -3.83% | 1,006 |
| Nov 25, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.26% | 1,500 |
| Nov 19, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 4.24% | 1,500 |
| Nov 17, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.92% | 1,002 |
| Nov 4, 2025 | 6.69 | 6.69 | 6.55 | 6.55 | 6.55 | 0.09% | 688 |
| Nov 3, 2025 | 6.94 | 6.94 | 6.54 | 6.54 | 6.54 | 4.54% | 2,000 |
| Oct 31, 2025 | 6.72 | 6.72 | 6.26 | 6.26 | 6.26 | -1.31% | 3,710 |
| Oct 30, 2025 | 6.95 | 6.95 | 6.34 | 6.34 | 6.34 | -6.86% | 480 |
| Oct 29, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -2.01% | 1,000 |
| Oct 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6.40% | 1,000 |
| Oct 23, 2025 | 7.00 | 7.00 | 6.53 | 6.53 | 6.53 | -6.55% | 741 |