Tsingtao Brewery Company Limited (TSGTF)
OTCMKTS · Delayed Price · Currency is USD
5.22
+0.13 (2.51%)
Nov 9, 2026, 11:12 AM EST
TSGTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 2.51% | 641 |
| Nov 5, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -3.05% | 400 |
| Nov 4, 2026 | 5.19 | 5.32 | 5.19 | 5.25 | 5.25 | 0.17% | 1,283 |
| Nov 3, 2026 | 5.17 | 5.24 | 5.17 | 5.24 | 5.24 | 4.65% | 1,850 |
| Nov 2, 2026 | 5.04 | 5.17 | 5.00 | 5.01 | 5.01 | -0.10% | 9,375 |
| Oct 26, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.11% | 3,750 |
| Oct 23, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 3,750 |
| Oct 22, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.30% | 1,000 |
| Oct 21, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.40% | 1,877 |
| Oct 12, 2026 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | -0.48% | 857 |
| Oct 1, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 2.68% | 500 |
| Sep 28, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 10.28% | 1,014 |
| Sep 24, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.44% | 3,500 |
| Sep 22, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -8.63% | 1,000 |
| Sep 18, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.58% | 2,000 |
| Sep 16, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.20% | 827 |
| Sep 10, 2026 | 4.91 | 5.00 | 4.91 | 5.00 | 5.00 | 4.82% | 7,299 |
| Sep 4, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -6.47% | 402 |
| Sep 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 6.25% | 250 |
| Aug 31, 2026 | 5.25 | 5.25 | 4.80 | 4.80 | 4.80 | -8.57% | 9,000 |
| Aug 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -6.25% | 333 |
| Aug 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.44% | 3,000 |
| Aug 19, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.87% | 500 |
| Aug 13, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -3.25% | 6,318 |
| Aug 11, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.51% | 529 |
| Aug 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 7.12% | 100 |
| Aug 7, 2026 | 5.29 | 5.41 | 5.29 | 5.41 | 5.41 | 2.27% | 8,150 |
| Aug 6, 2026 | 5.50 | 5.67 | 5.25 | 5.29 | 5.29 | -1.03% | 12,000 |
| Aug 5, 2026 | 5.74 | 5.74 | 5.25 | 5.35 | 5.35 | -0.28% | 15,708 |
| Aug 4, 2026 | 5.59 | 5.59 | 5.36 | 5.36 | 5.36 | -2.69% | 2,600 |
| Aug 3, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -5.84% | 147 |
| Jul 29, 2026 | 5.74 | 5.85 | 5.74 | 5.85 | 5.85 | -0.43% | 1,500 |
| Jul 28, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.29% | 3,000 |
| Jul 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.62% | 6,100 |
| Jul 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.13% | 4,001 |
| Jul 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 580 |
| Jul 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.75% | 2,696 |
| Jul 7, 2026 | 5.40 | 5.59 | 5.40 | 5.59 | 5.58 | 1.03% | 2,515 |
| Jul 6, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.24% | 208 |
| Jul 1, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 5.89% | 100 |
| Jun 30, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -11.13% | 333 |
| Jun 29, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.03% | 469 |
| Jun 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.69% | 550 |
| Jun 23, 2026 | 5.65 | 5.79 | 5.54 | 5.54 | 5.54 | -8.96% | 723 |
| Jun 8, 2026 | 6.03 | 6.09 | 6.03 | 6.09 | 6.09 | 0.12% | 12,200 |
| Jun 1, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -4.55% | 1,750 |
| May 29, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 3.75% | 400 |
| May 27, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -4.91% | 25,300 |
| May 26, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.72% | 2,500 |
| May 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.03% | 400 |