Tsingtao Brewery Company Limited (TSGTF)
OTCMKTS
· Delayed Price · Currency is USD
6.46
0.00 (0.00%)
At close: Oct 30, 2024
Tsingtao Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2024 | 6.11 | 6.32 | 6.11 | 6.32 | 6.32 | 2.27% | 7,029 |
| Mar 4, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -12.04% | 1,000 |
| Feb 26, 2024 | 6.85 | 7.02 | 6.68 | 7.02 | 7.02 | 2.36% | 2,245 |
| Feb 23, 2024 | 6.89 | 6.89 | 6.86 | 6.86 | 6.86 | 10.43% | 1,100 |
| Feb 20, 2024 | 6.23 | 6.50 | 6.17 | 6.21 | 6.21 | 6.15% | 12,001 |
| Feb 14, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.62% | 2,000 |
| Feb 13, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 3.23% | 820 |
| Feb 12, 2024 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | -1.67% | 1,352 |
| Feb 9, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.50% | 143 |
| Feb 8, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -5.56% | 1,000 |
| Feb 6, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.88% | 697 |
| Feb 5, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.17% | 1,001 |
| Feb 2, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.49% | 400 |
| Jan 29, 2024 | 5.66 | 6.13 | 5.66 | 6.05 | 6.05 | 7.02% | 4,200 |
| Jan 25, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 5.27% | 500 |
| Jan 24, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -2.98% | 1,000 |
| Jan 23, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -2.04% | 61,800 |
| Jan 22, 2024 | 5.83 | 5.83 | 5.65 | 5.65 | 5.65 | -7.07% | 3,045 |
| Jan 17, 2024 | 6.01 | 6.08 | 5.67 | 6.08 | 6.08 | -3.80% | 6,204 |
| Jan 12, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 200 |
| Jan 11, 2024 | 6.35 | 6.35 | 6.32 | 6.32 | 6.32 | -0.55% | 2,538 |
| Jan 3, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.78% | 2,446 |
| Jan 2, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -2.21% | 1,307 |
| Dec 28, 2023 | 6.71 | 6.71 | 6.55 | 6.55 | 6.55 | 8.09% | 369 |
| Dec 27, 2023 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.46% | 636 |
| Dec 26, 2023 | 6.57 | 6.57 | 6.15 | 6.15 | 6.15 | 0.99% | 12,600 |
| Dec 14, 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -2.56% | 100 |
| Dec 13, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.16% | 1,600 |
| Dec 11, 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -2.19% | 6,100 |
| Dec 8, 2023 | 6.50 | 6.63 | 6.35 | 6.40 | 6.40 | -0.82% | 8,000 |
| Dec 5, 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -8.14% | 250 |
| Nov 21, 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.75% | 500 |
| Nov 20, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.07% | 5,000 |
| Nov 17, 2023 | 6.79 | 7.01 | 6.79 | 7.01 | 7.01 | -2.44% | 2,021 |
| Nov 15, 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.11% | 2,000 |