Tsingtao Brewery Company Limited (TSGTF)
OTCMKTS
· Delayed Price · Currency is USD
6.63
-0.57 (-7.96%)
At close: May 28, 2025
Tsingtao Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -7.96% | 3,850 |
| May 27, 2025 | 6.79 | 7.20 | 6.79 | 7.20 | 7.20 | 14.33% | 1,500 |
| May 23, 2025 | 7.17 | 7.17 | 6.30 | 6.30 | 6.30 | -7.62% | 22,000 |
| May 21, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.52 | -3.43% | 6,283 |
| May 16, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 6.75 | 0.26% | 500 |
| May 14, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.73 | -1.28% | 771 |
| May 12, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 6.82 | 3.48% | 1,050 |
| May 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.59 | 0.66% | 1,000 |
| May 8, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.54 | -5.78% | 6,732 |
| May 2, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 6.95 | 3.78% | 500 |
| Apr 29, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.69 | -1.45% | 5,750 |
| Apr 25, 2025 | 7.85 | 7.85 | 7.11 | 7.11 | 6.79 | -2.09% | 1,000 |
| Apr 24, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 6.94 | -4.03% | 1,500 |
| Apr 23, 2025 | 7.54 | 7.57 | 7.54 | 7.57 | 7.23 | 1.12% | 4,100 |
| Apr 14, 2025 | 8.07 | 8.07 | 7.48 | 7.48 | 7.15 | -1.18% | 4,017 |
| Apr 11, 2025 | 7.71 | 7.71 | 7.57 | 7.57 | 7.23 | 2.92% | 1,009 |
| Apr 10, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.03 | 0.62% | 500 |
| Apr 9, 2025 | 7.09 | 7.56 | 7.09 | 7.31 | 6.98 | 4.43% | 2,000 |
| Apr 7, 2025 | 6.68 | 7.10 | 6.68 | 7.00 | 6.69 | 0.72% | 1,117 |
| Apr 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.64 | -8.79% | 200 |
| Apr 3, 2025 | 7.54 | 7.62 | 7.54 | 7.62 | 7.28 | 0.98% | 1,500 |
| Apr 1, 2025 | 7.13 | 7.55 | 7.13 | 7.55 | 7.21 | 8.23% | 27,631 |
| Mar 27, 2025 | 6.85 | 7.00 | 6.83 | 6.97 | 6.66 | 5.00% | 4,525 |
| Mar 26, 2025 | 6.95 | 6.95 | 6.64 | 6.64 | 6.34 | -7.78% | 48,500 |
| Mar 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.88 | 1.18% | 140 |
| Mar 19, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 6.80 | 1.66% | 600 |
| Mar 17, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 6.69 | 0.57% | 10,200 |
| Mar 14, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.65 | 3.88% | 1,100 |
| Mar 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.40 | -0.07% | 500 |
| Mar 7, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.41 | 3.95% | 500 |
| Feb 26, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.16 | 2.63% | 500 |
| Feb 21, 2025 | 6.67 | 6.67 | 6.20 | 6.29 | 6.00 | 3.37% | 7,600 |
| Feb 18, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 5.81 | -5.44% | 294 |
| Feb 14, 2025 | 6.50 | 6.50 | 6.43 | 6.43 | 6.14 | 2.06% | 400 |
| Feb 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.02 | 1.61% | 100 |
| Feb 5, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 5.92 | 8.01% | 2,830 |
| Feb 3, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.48 | -1.88% | 2,000 |
| Jan 31, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.59 | -9.30% | 900 |
| Jan 24, 2025 | 6.26 | 6.45 | 6.26 | 6.45 | 6.16 | 2.51% | 1,200 |
| Jan 23, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.01 | -12.97% | 2,000 |
| Jan 22, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 6.91 | 15.70% | 500 |
| Jan 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 5.97 | -0.81% | 400 |
| Jan 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.02 | -6.80% | 5,650 |
| Jan 7, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.46 | -1.31% | 1,000 |
| Jan 6, 2025 | 7.10 | 7.10 | 6.85 | 6.85 | 6.54 | 1.48% | 3,100 |
| Jan 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.45 | -1.60% | 5,000 |
| Jan 2, 2025 | 6.90 | 6.90 | 6.86 | 6.86 | 6.55 | 0.81% | 1,849 |
| Dec 30, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.50 | -2.79% | 1,011 |
| Dec 24, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.69 | 6.63% | 1,000 |
| Dec 23, 2024 | 6.62 | 7.05 | 6.55 | 6.57 | 6.27 | -3.95% | 8,001 |