Tsingtao Brewery Company Limited (TSGTY)
OTCMKTS · Delayed Price · Currency is USD
32.59
-0.37 (-1.12%)
Jul 15, 2025, 4:00 PM EDT
Tsingtao Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -1.12% | 308 |
| Jul 14, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.12% | 159 |
| Jul 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jul 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 104 |
| Jul 9, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 7.56% | 334 |
| Jul 8, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -7.03% | 410 |
| Jul 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 7.84% | 195 |
| Jul 3, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 81 |
| Jul 2, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 32 |
| Jul 1, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 54 |
| Jun 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 46 |
| Jun 27, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -7.27% | 176 |
| Jun 26, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.53% | 2,072 |
| Jun 25, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 0.82% | 2,062 |
| Jun 24, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.40% | 354 |
| Jun 23, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - | 51 |
| Jun 20, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - | 63 |
| Jun 18, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - | 80 |
| Jun 17, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - | 117 |
| Jun 16, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 2.82% | 1,355 |
| Jun 13, 2025 | 32.43 | 32.43 | 31.54 | 31.54 | 31.54 | -5.00% | 560 |
| Jun 12, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.78% | 255 |
| Jun 11, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 14 |
| Jun 10, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.66% | 850 |
| Jun 9, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -1.76% | 1,202 |
| Jun 6, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -2.15% | 612 |
| Jun 5, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - | 77 |
| Jun 4, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - | - |
| Jun 3, 2025 | 35.00 | 35.00 | 34.93 | 34.93 | 34.93 | 3.83% | 2,273 |
| Jun 2, 2025 | 34.68 | 34.68 | 33.64 | 33.64 | 33.64 | -5.24% | 5,940 |
| May 30, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 7 |
| May 29, 2025 | 33.60 | 35.50 | 33.60 | 35.50 | 35.50 | 1.31% | 200 |
| May 28, 2025 | 35.36 | 35.60 | 35.04 | 35.04 | 35.04 | 7.25% | 1,508 |
| May 27, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -3.77% | 220 |
| May 23, 2025 | 34.00 | 34.00 | 33.95 | 33.95 | 33.95 | -9.26% | 423 |
| May 22, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 35.83 | 3.07% | 1,154 |
| May 21, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 34.76 | -2.29% | 165 |
| May 20, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 35.57 | 6.14% | 5,101 |
| May 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 33.52 | - | 155 |
| May 16, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 33.52 | - | 80 |
| May 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 33.52 | - | 49 |
| May 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 33.52 | - | 703 |
| May 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 33.52 | -0.23% | 274 |
| May 12, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 33.59 | 3.46% | 352 |
| May 9, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 32.47 | -5.36% | 978 |
| May 8, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 34.31 | - | 21 |
| May 7, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 34.31 | - | 25 |
| May 6, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 34.31 | -3.90% | 576 |
| May 5, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 35.70 | - | 93 |
| May 2, 2025 | 36.68 | 37.28 | 36.68 | 37.28 | 35.70 | 6.46% | 351 |