Tsingtao Brewery Company Limited (TSGTY)
OTCMKTS · Delayed Price · Currency is USD
26.78
+0.62 (2.37%)
Nov 9, 2026, 3:02 PM EST
TSGTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 26.70 | 26.78 | 26.49 | 26.78 | 26.78 | 2.37% | 959 |
| Nov 2, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -3.36% | 317 |
| Oct 29, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 8.28% | 254 |
| Oct 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 175 |
| Oct 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -5.48% | 577 |
| Oct 21, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 3.32% | 579 |
| Oct 20, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | -2.66% | 999 |
| Oct 19, 2026 | 26.17 | 26.30 | 26.17 | 26.30 | 26.30 | 3.14% | 992 |
| Oct 16, 2026 | 26.05 | 26.05 | 25.50 | 25.50 | 25.50 | -3.23% | 915 |
| Oct 14, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 5.23% | 303 |
| Oct 13, 2026 | 25.40 | 25.40 | 25.04 | 25.04 | 25.04 | -3.86% | 334 |
| Oct 12, 2026 | 26.21 | 26.21 | 25.00 | 26.05 | 26.05 | -0.99% | 1,453 |
| Oct 8, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.77% | 721 |
| Oct 6, 2026 | 26.45 | 26.51 | 26.45 | 26.51 | 26.51 | 3.96% | 377 |
| Oct 5, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -2.34% | 513 |
| Oct 2, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.60% | 245 |
| Sep 30, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 4.68% | 1,096 |
| Sep 28, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -4.66% | 298 |
| 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 |