Tsingtao Brewery Company Limited (TSGTF)
OTCMKTS
· Delayed Price · Currency is USD
6.45
0.00 (0.00%)
At close: Feb 26, 2025
Tsingtao Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.63% | 500 |
| Feb 21, 2025 | 6.67 | 6.67 | 6.20 | 6.29 | 6.29 | 3.37% | 7,600 |
| Feb 18, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -5.44% | 294 |
| Feb 14, 2025 | 6.50 | 6.50 | 6.43 | 6.43 | 6.43 | 2.06% | 400 |
| Feb 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 100 |
| Feb 5, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | 8.01% | 2,830 |
| Feb 3, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.88% | 2,000 |
| Jan 31, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -9.30% | 900 |
| Jan 24, 2025 | 6.26 | 6.45 | 6.26 | 6.45 | 6.45 | 2.51% | 1,200 |
| Jan 23, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -12.97% | 2,000 |
| Jan 22, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 15.70% | 500 |
| Jan 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.81% | 400 |
| Jan 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -6.80% | 5,650 |
| Jan 7, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.31% | 1,000 |
| Jan 6, 2025 | 7.10 | 7.10 | 6.85 | 6.85 | 6.85 | 1.48% | 3,100 |
| Jan 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.60% | 5,000 |
| Jan 2, 2025 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | 0.81% | 1,849 |
| Dec 30, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -2.79% | 1,011 |
| Dec 24, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6.63% | 1,000 |
| Dec 23, 2024 | 6.62 | 7.05 | 6.55 | 6.57 | 6.57 | -3.95% | 8,001 |
| Dec 20, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 7.13% | 2,333 |
| Dec 18, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -7.67% | 251 |
| Dec 17, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 6.97% | 1,300 |
| Dec 12, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -3.00% | 225 |
| Dec 9, 2024 | 6.53 | 7.06 | 6.53 | 6.66 | 6.66 | 6.39% | 6,188 |
| Dec 5, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 1,000 |
| Dec 3, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 200 |
| Nov 27, 2024 | 6.01 | 6.26 | 6.01 | 6.26 | 6.26 | 1.07% | 3,099 |
| Nov 26, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.21% | 100 |
| Nov 25, 2024 | 6.16 | 6.28 | 6.10 | 6.27 | 6.27 | 12.97% | 1,075 |
| Nov 22, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -14.88% | 22,001 |
| Nov 20, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 5.11% | 100 |
| Nov 13, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -5.05% | 200 |
| Nov 11, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.20% | 2,000 |
| Oct 31, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.93% | 22,100 |
| Oct 30, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.57% | 200 |
| Oct 29, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -13.00% | 400 |
| Oct 9, 2024 | 7.26 | 7.31 | 7.26 | 7.31 | 7.31 | 0.63% | 2,683 |
| Oct 8, 2024 | 7.53 | 7.53 | 6.92 | 7.26 | 7.26 | -14.54% | 1,337 |
| Oct 7, 2024 | 8.29 | 8.50 | 8.29 | 8.50 | 8.50 | 2.41% | 9,320 |
| Oct 4, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | 27,000 |
| Oct 3, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.76% | 101 |
| Oct 2, 2024 | 8.26 | 8.57 | 8.26 | 8.57 | 8.57 | 17.33% | 2,188 |
| Sep 27, 2024 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 11.79% | 9,291 |
| Sep 26, 2024 | 6.40 | 6.53 | 6.40 | 6.53 | 6.53 | 12.30% | 10,213 |
| Sep 25, 2024 | 5.65 | 5.82 | 5.65 | 5.82 | 5.82 | 12.37% | 3,868 |
| Sep 19, 2024 | 5.14 | 5.18 | 5.14 | 5.18 | 5.18 | -5.91% | 8,500 |
| Sep 17, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 1,103 |
| Sep 16, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 10.43% | 1,500 |
| Sep 13, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -11.57% | 1,201 |
| Aug 30, 2024 | 5.72 | 5.72 | 5.28 | 5.53 | 5.53 | 5.82% | 5,213 |
| Aug 23, 2024 | 5.85 | 5.85 | 5.23 | 5.23 | 5.23 | -9.11% | 2,500 |
| Aug 22, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.69% | 1,000 |
| Aug 20, 2024 | 5.90 | 5.90 | 5.79 | 5.79 | 5.79 | -2.69% | 3,404 |
| Aug 19, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.33% | 2,302 |
| Aug 15, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.52% | 8,101 |
| Aug 14, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.17% | 8,001 |
| Aug 9, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.71% | 1,000 |
| Aug 5, 2024 | 6.64 | 6.64 | 6.04 | 6.04 | 6.04 | -1.42% | 241 |
| Aug 2, 2024 | 6.23 | 6.23 | 6.13 | 6.13 | 6.13 | 4.25% | 418 |
| Jul 30, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -2.00% | 2,002 |
| Jul 26, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.15% | 502 |
| Jul 19, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 1,000 |
| Jul 12, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -4.06% | 3,024 |
| Jul 11, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 4.77% | 1,000 |
| Jul 9, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.83% | 850 |
| Jul 2, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.88% | 502 |
| Jun 26, 2024 | 6.85 | 6.85 | 6.40 | 6.40 | 6.40 | 2.40% | 620 |
| Jun 24, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -7.41% | 149 |
| Jun 21, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -5.06% | 752 |
| Jun 17, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 5.87% | 100 |
| Jun 14, 2024 | 7.02 | 7.02 | 6.72 | 6.72 | 6.72 | -9.12% | 1,038 |
| Jun 13, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 8.06% | 100 |
| Jun 7, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -2.99% | 2,002 |
| Jun 5, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.26% | 1,000 |
| Jun 3, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 2.59% | 400 |
| May 31, 2024 | 6.92 | 6.96 | 6.92 | 6.96 | 6.96 | -11.90% | 800 |
| May 28, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.54% | 549 |
| May 22, 2024 | 7.84 | 7.84 | 7.75 | 7.78 | 7.78 | -1.52% | 12,300 |
| May 13, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | 700 |
| May 7, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.17% | 100 |
| May 6, 2024 | 7.56 | 7.66 | 7.56 | 7.56 | 7.56 | 2.72% | 11,100 |
| May 3, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.38% | 333 |
| Apr 30, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 3.92% | 400 |
| Apr 29, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1.54% | 260 |
| Apr 26, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 5.85% | 200 |
| Apr 19, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.52% | 1,826 |
| Apr 17, 2024 | 6.40 | 6.56 | 6.34 | 6.34 | 6.34 | 2.26% | 2,968 |
| Apr 16, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.96% | 5,160 |
| Apr 15, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -4.57% | 4,832 |
| Apr 10, 2024 | 6.47 | 6.74 | 6.47 | 6.56 | 6.56 | -0.46% | 4,000 |
| Apr 8, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.38% | 1,504 |
| Apr 1, 2024 | 6.81 | 6.81 | 6.62 | 6.62 | 6.62 | -2.32% | 1,266 |
| Mar 28, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1.17% | 402 |
| Mar 27, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.83% | 352 |
| Mar 26, 2024 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | -4.26% | 2,006 |
| Mar 21, 2024 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 4.44% | 1,001 |
| Mar 20, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.85% | 6,501 |
| Mar 13, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 7.59% | 700 |
| Mar 6, 2024 | 6.51 | 6.53 | 6.51 | 6.53 | 6.53 | 3.33% | 5,156 |