Tsingtao Brewery Company Limited (TSGTF)
OTCMKTS
· Delayed Price · Currency is USD
7.03
+0.58 (9.02%)
At close: Jul 10, 2025
Tsingtao Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 6.39 | 7.03 | 6.39 | 7.03 | 7.03 | 9.02% | 10,000 |
| Jul 9, 2025 | 6.87 | 6.87 | 6.45 | 6.45 | 6.45 | 5.39% | 8,700 |
| Jul 3, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -5.85% | 499 |
| Jun 24, 2025 | 6.27 | 6.50 | 6.27 | 6.50 | 6.50 | 3.17% | 500 |
| Jun 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -5.55% | 4,824 |
| Jun 17, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 2.81% | 24,001 |
| Jun 16, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.95% | 1,000 |
| Jun 13, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.46% | 1,500 |
| Jun 12, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 3.46% | 150 |
| Jun 11, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -8.49% | 200 |
| Jun 4, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | -0.93% | 34,500 |
| Jun 3, 2025 | 7.45 | 7.45 | 7.02 | 7.02 | 7.02 | -5.20% | 4,500 |
| Jun 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.56% | 5,000 |
| May 30, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 3.77% | 500 |
| 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 |