Tsingtao Brewery Company Limited (TSGTY)
OTCMKTS · Delayed Price · Currency is USD
25.23
-0.77 (-2.96%)
Sep 24, 2026, 3:41 PM EST
TSGTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 27.16 | 27.16 | 25.55 | 25.75 | 25.75 | 2.06% | 1,438 |
| Sep 24, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -2.96% | 1,955 |
| Sep 23, 2026 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -0.38% | 262 |
| Sep 22, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.95% | 521 |
| Sep 21, 2026 | 26.05 | 26.05 | 25.60 | 25.60 | 25.60 | 1.51% | 5,013 |
| Sep 18, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | 267 |
| Sep 17, 2026 | 25.00 | 25.22 | 25.00 | 25.22 | 25.22 | -5.37% | 800 |
| Sep 15, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.93% | 797 |
| Sep 14, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.45% | 337 |
| Sep 11, 2026 | 27.55 | 27.55 | 27.30 | 27.30 | 27.30 | 4.98% | 651 |
| Sep 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.59% | 250 |
| Sep 8, 2026 | 27.00 | 27.54 | 27.00 | 27.54 | 27.54 | 2.00% | 598 |
| Sep 3, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | -1.10% | 508 |
| Aug 31, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -2.50% | 354 |
| Aug 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 231 |
| Aug 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 784 |
| Aug 25, 2026 | 28.45 | 28.45 | 28.00 | 28.00 | 28.00 | -1.75% | 1,110 |
| Aug 24, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -3.68% | 1,020 |
| Aug 21, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 7.70% | 3,201 |
| Aug 19, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -5.71% | 212 |
| Aug 18, 2026 | 28.77 | 29.14 | 27.31 | 29.14 | 29.14 | -0.28% | 1,229 |
| Aug 17, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.77% | 105 |
| Aug 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.87% | 614 |
| Aug 6, 2026 | 30.99 | 30.99 | 30.24 | 30.48 | 30.48 | 7.30% | 901 |
| Jul 9, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - | 275 |
| Jul 7, 2026 | 29.00 | 29.00 | 28.41 | 28.41 | 28.41 | -2.03% | 264 |
| Jul 2, 2026 | 28.82 | 29.00 | 28.82 | 29.00 | 29.00 | 6.28% | 1,061 |
| Jun 30, 2026 | 28.80 | 28.83 | 28.80 | 28.83 | 27.29 | -5.02% | 542 |
| Jun 24, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 28.73 | 8.20% | 1,650 |
| Jun 23, 2026 | 25.80 | 28.05 | 25.80 | 28.05 | 26.55 | 0.67% | 284 |
| Jun 22, 2026 | 28.63 | 28.63 | 27.86 | 27.86 | 26.38 | -7.12% | 503 |
| Jun 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 28.40 | -3.32% | 480 |
| Jun 8, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 29.37 | -10.34% | 1,872 |
| Jun 2, 2026 | 34.61 | 34.61 | 34.61 | 34.61 | 32.76 | 0.61% | 152 |
| May 21, 2026 | 32.76 | 34.40 | 32.76 | 34.40 | 32.56 | 4.37% | 412 |
| May 6, 2026 | 32.96 | 32.96 | 32.96 | 32.96 | 31.20 | -4.26% | 203 |
| May 4, 2026 | 34.43 | 34.43 | 34.43 | 34.43 | 32.59 | 4.95% | 501 |
| Apr 27, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 31.05 | 2.18% | 219 |
| Apr 24, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 30.39 | 3.79% | 469 |
| Apr 15, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 29.28 | -3.28% | 501 |
| Apr 2, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 30.27 | 7.19% | 564 |
| Mar 30, 2026 | 31.85 | 31.85 | 29.83 | 29.83 | 28.24 | 3.76% | 939 |
| Mar 27, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 27.22 | -8.76% | 451 |
| Mar 25, 2026 | 33.95 | 33.95 | 30.38 | 31.51 | 29.83 | 0.61% | 1,603 |