Tsingtao Brewery Company Limited (TSGTY)
OTCMKTS
· Delayed Price · Currency is USD
35.08
-2.67 (-7.07%)
May 12, 2025, 4:00 PM EDT
Tsingtao Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.23% | 274 |
| May 12, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 3.46% | 352 |
| May 9, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | -5.36% | 978 |
| May 8, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - | 21 |
| May 7, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - | 25 |
| May 6, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -3.90% | 576 |
| May 5, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - | 93 |
| May 2, 2025 | 36.68 | 37.28 | 36.68 | 37.28 | 37.28 | 6.46% | 351 |
| May 1, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -3.92% | 528 |
| Apr 30, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - | 26 |
| Apr 29, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - | 10 |
| Apr 28, 2025 | 38.70 | 38.70 | 36.45 | 36.45 | 36.45 | -2.35% | 925 |
| Apr 25, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 0.43% | 586 |
| Apr 24, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - | 114 |
| Apr 23, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - | 129 |
| Apr 22, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - | 81 |
| Apr 21, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - | 131 |
| Apr 17, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - | 18 |
| Apr 16, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - | 84 |
| Apr 15, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - | 95 |
| Apr 14, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - | 98 |
| Apr 11, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - | 92 |
| Apr 10, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -1.41% | 671 |
| Apr 9, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 2.72% | 397 |
| Apr 8, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 7.18% | 244 |
| Apr 7, 2025 | 33.20 | 35.28 | 33.20 | 34.24 | 34.24 | -5.70% | 1,471 |
| Apr 4, 2025 | 36.30 | 36.31 | 36.30 | 36.31 | 36.31 | -4.95% | 428 |
| Apr 3, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.87% | 108 |
| Apr 2, 2025 | 37.35 | 37.50 | 37.35 | 37.50 | 37.50 | 0.40% | 900 |
| Apr 1, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 3.32% | 550 |
| Mar 31, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - | 55 |
| Mar 28, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - | - |
| Mar 27, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.82% | 410 |
| Mar 26, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - | 2 |
| Mar 25, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 3.63% | 127 |
| Mar 24, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - | 19 |
| Mar 21, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.05% | 593 |
| Mar 20, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - | 35 |
| Mar 19, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - | 101 |
| Mar 18, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - | 58 |
| Mar 17, 2025 | 35.25 | 35.25 | 35.16 | 35.16 | 35.16 | -0.49% | 351 |
| Mar 14, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 3.62% | 136 |
| Mar 13, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | - |
| Mar 12, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | 6 |
| Mar 11, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.45% | 269 |
| Mar 10, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | 21 |
| Mar 7, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | 12 |
| Mar 6, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | 17 |
| Mar 5, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.74% | 849 |
| Mar 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.91% | 160 |