Tsingtao Brewery Company Limited (TSGTY)
OTCMKTS · Delayed Price · Currency is USD
30.50
-0.36 (-1.17%)
Oct 7, 2025, 12:45 PM EDT
Tsingtao Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - | 154 |
| Oct 3, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -7.88% | 136 |
| Oct 2, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Oct 1, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 40 |
| Sep 30, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 10 |
| Sep 29, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 28 |
| Sep 26, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 90 |
| Sep 25, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 18 |
| Sep 24, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 6.35% | 100 |
| Sep 23, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Sep 22, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 29 |
| Sep 19, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 21 |
| Sep 18, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 17 |
| Sep 17, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 56 |
| Sep 16, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 114 |
| Sep 15, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 55 |
| Sep 12, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 6 |
| Sep 11, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 41 |
| Sep 10, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 34 |
| Sep 9, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.63% | 5,035 |
| Sep 8, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.39% | 224 |
| Sep 5, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - | 26 |
| Sep 4, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - | - |
| Sep 3, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - | 32 |
| Sep 2, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - | 111 |
| Aug 29, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - | 96 |
| Aug 28, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 1.18% | 330 |
| Aug 27, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - | 10 |
| Aug 26, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - | 25 |
| Aug 25, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - | 187 |
| Aug 22, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - | 81 |
| Aug 21, 2025 | 33.10 | 33.10 | 31.21 | 31.21 | 31.21 | -4.80% | 2,923 |
| Aug 20, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - | 1 |
| Aug 19, 2025 | 32.61 | 33.70 | 32.61 | 32.78 | 32.78 | 1.65% | 1,909 |
| Aug 18, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Aug 15, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | 6 |
| Aug 14, 2025 | 32.50 | 33.18 | 32.25 | 32.25 | 32.25 | 2.85% | 5,055 |
| Aug 13, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - | 279 |
| Aug 12, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - | 81 |
| Aug 11, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - | 127 |
| Aug 8, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - | 49 |
| Aug 7, 2025 | 32.00 | 32.00 | 31.36 | 31.36 | 31.36 | -2.13% | 3,302 |
| Aug 6, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.71% | 263 |
| Aug 5, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.33% | 505 |
| Aug 4, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 16 |
| Aug 1, 2025 | 31.00 | 31.93 | 31.00 | 31.93 | 31.93 | -3.70% | 903 |
| Jul 31, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - | 11 |
| Jul 30, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - | 1 |
| Jul 29, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - | 31 |
| Jul 28, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - | 37 |