Tsingtao Brewery Company Limited (TSGTY)
OTCMKTS
· Delayed Price · Currency is USD
34.93
+1.29 (3.83%)
Jun 3, 2025, 3:08 PM EDT
Tsingtao Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 33.54 | -3.92% | 528 |
| Apr 30, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 34.90 | - | 26 |
| Apr 29, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 34.90 | - | 10 |
| Apr 28, 2025 | 38.70 | 38.70 | 36.45 | 36.45 | 34.90 | -2.35% | 925 |
| Apr 25, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 35.75 | 0.43% | 586 |
| Apr 24, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 35.59 | - | 114 |
| Apr 23, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 35.59 | - | 129 |
| Apr 22, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 35.59 | - | 81 |
| Apr 21, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 35.59 | - | 131 |
| Apr 17, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 35.59 | - | 18 |
| Apr 16, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 35.59 | - | 84 |
| Apr 15, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 35.59 | - | 95 |
| Apr 14, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 35.59 | - | 98 |
| Apr 11, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 35.59 | - | 92 |
| Apr 10, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 35.59 | -1.41% | 671 |
| Apr 9, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 36.10 | 2.72% | 397 |
| Apr 8, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 35.14 | 7.18% | 244 |
| Apr 7, 2025 | 33.20 | 35.28 | 33.20 | 34.24 | 32.79 | -5.70% | 1,471 |
| Apr 4, 2025 | 36.30 | 36.31 | 36.30 | 36.31 | 34.77 | -4.95% | 428 |
| Apr 3, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 36.58 | 1.87% | 108 |
| Apr 2, 2025 | 37.35 | 37.50 | 37.35 | 37.50 | 35.91 | 0.40% | 900 |
| Apr 1, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 35.77 | 3.32% | 550 |
| Mar 31, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 34.62 | - | 55 |
| Mar 28, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 34.62 | - | - |
| Mar 27, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 34.62 | -0.82% | 410 |
| Mar 26, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 34.90 | - | 2 |
| Mar 25, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 34.90 | 3.63% | 127 |