HKSE - Delayed Quote
HKD
Tsingtao Brewery Company Limited (0168.HK)
41.840
+0.240
(+0.58%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
41.600
42.060
41.420
41.840
41.840
3,597,553
Nov 5, 2026
41.600
42.000
41.140
41.600
41.600
4,873,694
Nov 4, 2026
41.280
41.760
40.620
41.300
41.300
6,612,278
Nov 3, 2026
40.120
41.260
40.120
41.260
41.260
3,147,551
Nov 2, 2026
40.160
40.340
39.620
40.120
40.120
3,038,482
Oct 30, 2026
38.460
40.160
38.420
39.880
39.880
4,848,850
Oct 29, 2026
38.000
38.640
37.200
38.440
38.440
7,048,515
Oct 28, 2026
38.800
38.860
38.420
38.800
38.800
2,869,100
Oct 27, 2026
39.380
39.540
38.240
38.680
38.680
11,231,000
Oct 26, 2026
39.600
39.880
39.100
39.380
39.380
6,195,168
Oct 23, 2026
39.580
39.840
39.020
39.600
39.600
4,677,238
Oct 22, 2026
39.300
39.480
38.700
38.840
38.840
4,304,548
Oct 21, 2026
40.380
40.380
39.340
39.560
39.560
4,519,740
Oct 20, 2026
41.200
41.700
40.160
40.380
40.380
4,664,368
Oct 16, 2026
41.540
41.700
41.020
41.400
41.400
2,141,996
Oct 15, 2026
41.160
41.500
40.980
41.500
41.500
2,465,600
Oct 14, 2026
40.940
41.380
40.560
41.100
41.100
1,692,519
Oct 13, 2026
41.000
41.000
40.120
40.780
40.780
2,032,303
Oct 12, 2026
40.660
41.200
40.380
40.600
40.600
1,697,414
Oct 9, 2026
40.100
40.900
40.100
40.660
40.660
2,944,018
Oct 8, 2026
39.500
40.100
39.500
40.020
40.020
2,263,304
Oct 7, 2026
39.680
39.680
39.260
39.440
39.440
629,462
Oct 6, 2026
39.380
39.600
39.380
39.440
39.440
611,000
Oct 5, 2026
39.040
39.560
38.980
39.380
39.380
763,471
Oct 2, 2026
39.700
39.860
39.000
39.300
39.300
1,222,725
Sep 30, 2026
39.220
40.140
39.220
40.040
40.040
1,678,179
Sep 29, 2026
39.700
39.760
39.180
39.320
39.320
2,910,373
Sep 28, 2026
39.380
39.900
39.320
39.600
39.600
2,596,600
Sep 25, 2026
39.780
39.780
38.900
39.220
39.220
453,880
Sep 24, 2026
39.720
39.820
39.440
39.780
39.780
1,817,832
Sep 23, 2026
39.280
39.820
39.280
39.720
39.720
1,172,034
Sep 22, 2026
39.780
39.780
39.220
39.400
39.400
1,967,988
Sep 21, 2026
39.200
39.720
38.860
39.700
39.700
3,890,280
Sep 18, 2026
39.700
39.780
39.080
39.120
39.120
3,629,764
Sep 17, 2026
39.800
39.900
39.340
39.700
39.700
1,591,474
Sep 16, 2026
39.880
40.000
39.500
39.840
39.840
1,063,500
Sep 15, 2026
40.260
40.260
39.760
39.800
39.800
1,563,050
Sep 14, 2026
39.640
40.240
39.620
40.160
40.160
1,359,266
Sep 11, 2026
39.960
40.200
39.340
39.640
39.640
2,881,645
Sep 10, 2026
40.500
40.700
39.760
39.880
39.880
2,905,800
Sep 9, 2026
41.460
41.460
40.320
40.440
40.440
4,216,884
Sep 8, 2026
40.960
41.640
40.700
41.460
41.460
2,825,000
Sep 7, 2026
40.700
41.140
40.320
40.940
40.940
2,462,030
Sep 4, 2026
40.080
40.860
39.640
40.500
40.500
3,684,456
Sep 3, 2026
40.460
40.460
39.540
39.580
39.580
6,967,056
Sep 2, 2026
40.500
40.600
39.840
40.060
40.060
2,914,684
Sep 1, 2026
41.280
41.280
40.200
40.400
40.400
5,718,587
Aug 31, 2026
40.980
41.420
40.620
40.700
40.700
5,720,765
Aug 28, 2026
41.380
41.740
41.060
41.480
41.480
3,732,167
Aug 27, 2026
42.860
42.860
39.960
41.380
41.380
15,294,808
Aug 26, 2026
43.000
43.260
42.820
42.860
42.860
2,419,038
Aug 25, 2026
42.680
43.000
42.600
42.820
42.820
2,315,129
Aug 24, 2026
43.460
43.460
42.220
42.580
42.580
3,624,930
Aug 21, 2026
43.780
43.780
42.800
42.940
42.940
3,217,475
Aug 20, 2026
43.340
43.800
43.200
43.200
43.200
1,903,522
Aug 19, 2026
43.560
43.880
43.260
43.340
43.340
1,448,917
Aug 18, 2026
44.000
44.000
43.340
43.560
43.560
1,575,142
Aug 17, 2026
44.100
44.360
43.880
43.880
43.880
1,150,088
Aug 14, 2026
43.800
44.240
43.800
44.100
44.100
747,307
Aug 13, 2026
44.020
44.240
43.720
44.080
44.080
3,053,961
Aug 12, 2026
44.220
44.520
43.920
44.360
44.360
1,648,484
Aug 11, 2026
45.040
45.060
44.180
44.180
44.180
1,942,890
Aug 10, 2026
44.880
45.180
44.540
45.020
45.020
3,703,910
Aug 7, 2026
45.240
45.240
43.820
44.500
44.500
4,447,637
Aug 6, 2026
44.960
44.980
44.440
44.660
44.660
2,759,475
Aug 5, 2026
45.660
45.660
44.500
44.900
44.900
4,059,896
Aug 4, 2026
46.020
46.160
44.900
45.300
45.300
3,436,912
Aug 3, 2026
46.780
46.920
45.620
45.840
45.840
3,127,601
Jul 31, 2026
48.000
48.000
46.260
46.600
46.600
6,579,158
Jul 30, 2026
47.180
48.780
46.920
48.560
48.560
8,521,000
Jul 29, 2026
46.520
47.360
46.500
47.080
47.080
3,629,760
Jul 28, 2026
45.840
46.420
45.780
46.420
46.420
1,563,247
Jul 27, 2026
46.260
46.260
45.500
45.720
45.720
1,564,921
Jul 24, 2026
46.240
46.240
45.340
45.520
45.520
2,048,257
Jul 23, 2026
45.980
46.200
45.560
45.980
45.980
2,236,456
Jul 22, 2026
45.020
45.720
44.600
45.720
45.720
3,024,176
Jul 21, 2026
45.840
46.540
45.400
45.500
45.500
4,187,201
Jul 20, 2026
44.920
45.860
44.640
45.840
45.840
4,361,794
Jul 17, 2026
45.000
45.440
44.420
44.900
44.900
3,272,368
Jul 16, 2026
44.440
45.000
44.100
44.920
44.920
3,320,749
Jul 15, 2026
43.660
44.460
43.660
44.300
44.300
2,994,873
Jul 14, 2026
44.180
44.180
43.360
43.700
43.700
3,052,843
Jul 13, 2026
43.380
44.560
43.380
43.960
43.960
2,844,080
Jul 10, 2026
43.560
44.960
42.880
44.440
44.440
7,002,421
Jul 9, 2026
44.600
44.600
43.000
43.120
43.120
3,195,909
Jul 8, 2026
44.020
44.740
43.820
44.100
44.100
2,561,090
Jul 7, 2026
45.880
45.880
43.860
44.300
44.300
3,561,287
Jul 6, 2026
45.200
45.700
44.380
45.420
45.420
2,411,208
Jul 3, 2026
43.960
44.960
43.960
44.880
44.880
2,985,156
Jul 2, 2026
44.000
44.140
43.000
43.660
43.660
3,378,197
Jun 30, 2026
2.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
44.660
45.460
42.700
43.040
43.040
4,253,989
Jun 29, 2026
45.980
47.480
45.000
47.220
44.520
4,527,954
Jun 26, 2026
45.840
46.660
45.000
45.580
42.974
3,108,876
Jun 25, 2026
45.780
46.500
45.160
45.840
43.219
3,289,279
Jun 24, 2026
45.720
45.980
45.020
45.600
42.993
3,421,239
Jun 23, 2026
44.800
45.800
44.760
45.720
43.106
2,765,059
Jun 22, 2026
45.400
45.400
44.160
44.800
42.238
2,994,699
Jun 18, 2026
46.880
46.880
45.020
45.400
42.804
4,627,897
Jun 17, 2026
48.800
48.800
46.600
46.880
44.199
5,331,524
Jun 16, 2026
49.500
49.500
47.920
48.340
45.576
4,673,399
Jun 15, 2026
50.350
50.350
49.280
49.340
46.519
1,567,230
Jun 12, 2026
49.200
50.150
49.000
50.100
47.235
2,924,306
Jun 11, 2026
49.520
50.000
48.980
49.500
46.670
2,366,707
Jun 10, 2026
49.340
50.400
49.280
49.500
46.670
3,133,642
Jun 9, 2026
48.800
49.460
48.300
49.340
46.519
4,448,975
Jun 8, 2026
48.120
49.400
47.480
48.780
45.991
7,676,785
Jun 5, 2026
48.660
48.680
48.020
48.100
45.350
2,405,394
Jun 4, 2026
49.600
49.600
48.020
48.100
45.350
5,181,200
Jun 3, 2026
50.500
50.450
48.980
49.200
46.387
4,414,717
Jun 2, 2026
50.000
50.650
49.720
50.250
47.377
3,136,013
Jun 1, 2026
49.500
50.550
49.000
50.400
47.518
3,259,492
May 29, 2026
50.500
50.500
48.920
49.740
46.896
5,008,696
May 28, 2026
50.850
50.850
49.200
49.300
46.481
3,050,040
May 27, 2026
50.200
50.850
49.840
50.450
47.565
3,526,627
May 26, 2026
50.450
50.850
49.800
50.550
47.660
3,196,156
May 22, 2026
50.950
51.050
50.200
50.500
47.612
1,383,191
May 21, 2026
51.100
52.150
50.900
51.150
48.225
2,131,158
May 20, 2026
50.500
51.600
50.550
51.100
48.178
1,880,150
May 19, 2026
50.650
51.250
50.500
50.650
47.754
3,058,253
May 18, 2026
51.900
52.000
50.550
50.750
47.848
3,109,362
May 15, 2026
52.600
52.600
51.450
51.950
48.980
2,308,275
May 14, 2026
52.950
53.350
52.500
52.800
49.781
1,602,624
May 13, 2026
53.500
53.750
52.750
52.950
49.922
3,161,047
May 12, 2026
53.700
54.000
53.200
53.500
50.441
2,337,739
May 11, 2026
52.650
53.950
52.600
53.400
50.347
2,269,566
May 8, 2026
52.650
53.550
52.600
53.050
50.017
2,217,952
May 7, 2026
52.800
53.150
52.500
52.650
49.640
3,842,396
May 6, 2026
53.850
53.900
52.300
52.800
49.781
4,739,163
May 5, 2026
53.500
53.950
53.100
53.900
50.818
831,561
May 4, 2026
53.950
54.150
53.350
53.600
50.535
828,639
Apr 30, 2026
53.350
54.250
53.350
53.950
50.865
4,035,266
Apr 29, 2026
53.000
54.000
52.600
54.000
50.912
4,972,219
Apr 28, 2026
50.800
52.750
50.350
52.750
49.734
6,857,947
Apr 27, 2026
51.150
51.500
50.300
50.350
47.471
3,578,522
Apr 24, 2026
51.500
51.500
50.650
51.150
48.225
2,344,249
Apr 23, 2026
50.850
51.600
50.850
51.300
48.367
2,991,515
Apr 22, 2026
50.500
51.400
50.350
51.250
48.320
2,055,265
Apr 21, 2026
50.900
51.150
50.500
51.000
48.084
2,665,747
Apr 20, 2026
50.850
50.950
50.450
50.850
47.942
2,237,145
Apr 17, 2026
50.500
51.050
49.800
50.450
47.565
2,076,776
Apr 16, 2026
51.500
51.500
50.450
50.500
47.612
2,814,308
Apr 15, 2026
51.450
51.450
50.850
51.100
48.178
2,216,000
Apr 14, 2026
51.550
51.950
50.800
51.050
48.131
2,714,639
Apr 13, 2026
51.600
52.100
51.150
51.550
48.602
5,156,052
Apr 10, 2026
51.050
52.000
50.800
51.850
48.885
6,169,895
Apr 9, 2026
51.100
51.700
50.850
51.100
48.178
3,756,225
Apr 8, 2026
51.500
51.500
50.100
50.900
47.990
4,802,615
Apr 2, 2026
49.540
50.850
49.540
50.850
47.942
2,871,433
Apr 1, 2026
48.980
50.100
48.780
49.860
47.009
3,217,324
Mar 31, 2026
49.060
48.980
48.020
48.480
45.708
4,572,438
Mar 30, 2026
48.620
49.380
48.280
48.280
45.519
2,468,503
Mar 27, 2026
48.500
49.480
48.300
49.040
46.236
5,382,245
Mar 26, 2026
49.440
49.700
48.540
48.640
45.859
2,418,066
Mar 25, 2026
49.000
49.800
48.820
49.440
46.613
4,182,914
Mar 24, 2026
48.000
48.940
47.000
48.800
46.010
4,078,005
Mar 23, 2026
48.200
48.200
46.940
47.500
44.784
4,111,626
Mar 20, 2026
49.180
49.180
48.320
48.400
45.633
3,066,505
Mar 19, 2026
49.400
49.560
48.600
48.800
46.010
3,557,264
Mar 18, 2026
49.940
50.700
49.300
49.480
46.651
2,014,746
Mar 17, 2026
50.000
50.850
49.780
50.200
47.330
3,774,095
Mar 16, 2026
49.020
50.200
48.900
49.600
46.764
3,134,921
Mar 13, 2026
49.000
49.900
48.920
48.920
46.123
2,384,000
Mar 12, 2026
49.400
49.880
48.920
49.000
46.198
3,174,691
Mar 11, 2026
49.700
49.940
49.320
49.640
46.802
1,887,949
Mar 10, 2026
49.560
49.760
48.840
49.260
46.443
3,054,105
Mar 9, 2026
49.200
49.500
48.440
49.060
46.255
2,819,494
Mar 6, 2026
48.900
50.050
48.200
49.980
47.122
3,330,378
Mar 5, 2026
49.980
50.350
48.840
48.900
46.104
3,364,434
Mar 4, 2026
50.150
50.450
48.980
49.280
46.462
4,153,202
Mar 3, 2026
50.750
50.950
49.940
50.150
47.282
5,207,681
Mar 2, 2026
52.800
53.100
50.350
50.700
47.801
6,600,894
Feb 27, 2026
52.800
53.000
52.050
53.000
49.970
3,526,786
Feb 26, 2026
51.950
52.950
51.700
52.850
49.828
3,346,181
Feb 25, 2026
51.200
52.400
51.200
52.050
49.074
2,464,712
Feb 24, 2026
51.450
52.300
51.050
51.400
48.461
4,701,105
Feb 23, 2026
51.300
51.650
50.750
51.550
48.602
1,072,760
Feb 20, 2026
51.500
51.550
50.750
50.950
48.037
1,266,652
Feb 16, 2026
51.400
51.400
51.400
51.400
48.461
-
Feb 13, 2026
51.150
51.650
50.800
51.450
48.508
2,797,150
Feb 12, 2026
52.600
52.600
50.900
50.950
48.037
3,685,377
Feb 11, 2026
51.300
52.750
51.300
52.600
49.592
3,987,769
Feb 10, 2026
52.200
52.300
51.800
52.100
49.121
4,525,699
Feb 9, 2026
52.250
53.400
51.800
52.150
49.168
4,069,345
Feb 6, 2026
52.600
52.900
52.250
52.700
49.687
3,449,516
Feb 5, 2026
51.100
52.950
51.100
52.950
49.922
6,008,817
Feb 4, 2026
50.750
51.950
50.300
51.500
48.555
5,112,875
Feb 3, 2026
50.650
51.100
50.000
50.550
47.660
5,955,548
Feb 2, 2026
50.000
50.700
49.500
50.200
47.330
8,236,620
Jan 30, 2026
51.800
51.950
49.480
49.480
46.651
10,994,290
Jan 29, 2026
49.680
52.650
49.100
52.350
49.357
10,756,850
Jan 28, 2026
50.000
50.500
49.380
49.560
46.726
5,831,559
Jan 27, 2026
50.350
50.750
50.100
50.400
47.518
5,096,300
Jan 26, 2026
49.760
50.300
49.120
50.300
47.424
5,455,603
Jan 23, 2026
50.100
50.150
49.320
49.320
46.500
6,635,201
Jan 22, 2026
49.800
50.200
49.720
50.100
47.235
2,560,297
Jan 21, 2026
50.000
50.500
49.820
50.100
47.235
2,702,931
Jan 20, 2026
49.040
50.550
49.040
50.500
47.612
5,249,760
Jan 19, 2026
49.260
49.920
48.660
49.440
46.613
5,802,907
Jan 16, 2026
50.550
50.550
49.120
49.260
46.443
6,175,308
Jan 15, 2026
50.500
50.600
49.920
50.200
47.330
4,644,058
Jan 14, 2026
50.100
50.550
49.820
50.150
47.282
3,247,727
Jan 13, 2026
51.000
51.000
50.000
50.300
47.424
3,059,193
Jan 12, 2026
50.300
50.750
50.000
50.500
47.612
3,215,015
Jan 9, 2026
50.850
50.900
50.200
50.450
47.565
3,831,668
Jan 8, 2026
51.250
51.250
50.100
50.550
47.660
2,088,392
Jan 7, 2026
50.800
51.350
50.350
50.700
47.801
3,143,681
Jan 6, 2026
50.600
51.300
50.400
51.000
48.084
3,798,271
Jan 5, 2026
49.660
50.600
49.380
50.200
47.330
3,442,665
Jan 2, 2026
48.700
49.780
48.680
49.660
46.820
984,005
Dec 31, 2025
48.920
48.920
48.920
48.920
46.123
-
Dec 30, 2025
49.140
49.140
48.800
48.840
46.047
1,871,995
Dec 29, 2025
50.350
50.400
49.060
49.140
46.330
4,644,617
Dec 24, 2025
50.250
50.250
50.250
50.250
47.377
-
Dec 23, 2025
51.000
51.000
50.300
50.450
47.565
2,625,112
Dec 22, 2025
50.850
51.050
50.400
50.700
47.801
2,165,499
Dec 19, 2025
50.800
51.200
50.750
50.850
47.942
2,060,920
Dec 18, 2025
50.750
51.200
50.350
50.600
47.707
2,153,455
Dec 17, 2025
51.400
51.400
50.500
50.850
47.942
3,876,384
Dec 16, 2025
51.600
51.650
50.650
50.850
47.942
2,993,331
Dec 15, 2025
51.150
51.500
51.000
51.350
48.414
2,400,000
Dec 12, 2025
51.250
51.700
51.000
51.200
48.272
2,865,629
Dec 11, 2025
51.500
51.500
50.550
50.800
47.895
2,771,333
Dec 10, 2025
51.500
51.850
50.700
51.000
48.084
4,197,889
Dec 9, 2025
52.600
52.650
51.600
51.600
48.650
3,116,512
Dec 8, 2025
53.200
53.200
52.200
52.450
49.451
2,038,156
Dec 5, 2025
53.300
53.500
52.700
52.750
49.734
2,601,663
Dec 4, 2025
53.100
53.750
52.900
53.500
50.441
1,606,181
Dec 3, 2025
53.600
53.850
53.100
53.450
50.394
2,378,495
Dec 2, 2025
53.800
54.200
53.500
53.900
50.818
1,624,821
Dec 1, 2025
53.150
53.900
52.900
53.450
50.394
2,176,306
Nov 28, 2025
53.200
53.750
52.450
52.600
49.592
1,889,300
Nov 27, 2025
53.000
54.250
53.000
53.350
50.299
1,414,303
Nov 26, 2025
53.600
54.100
53.050
53.100
50.064
2,685,470
Nov 25, 2025
54.700
54.700
53.250
53.750
50.677
1,977,706
Nov 24, 2025
53.300
54.450
53.300
54.050
50.959
2,485,510
Nov 21, 2025
53.950
54.200
53.150
53.300
50.252
2,963,513
Nov 20, 2025
54.000
54.550
53.900
54.450
51.337
2,701,241
Nov 19, 2025
54.000
54.550
53.500
53.950
50.865
1,636,976
Nov 18, 2025
55.050
55.600
53.850
54.150
51.054
2,319,122
Nov 17, 2025
55.250
55.850
54.750
55.500
52.327
2,633,918
Nov 14, 2025
55.000
56.000
54.750
55.500
52.327
3,360,838
Nov 13, 2025
54.600
55.900
54.600
55.750
52.562
2,352,946
Nov 12, 2025
54.700
55.300
54.400
54.950
51.808
3,806,338
Nov 11, 2025
54.250
54.800
53.700
54.500
51.384
2,126,580
Nov 10, 2025
52.800
54.600
52.700
54.250
51.148
5,398,130
Nov 7, 2025
52.450
52.900
52.150
52.550
49.545
1,895,144
Nov 6, 2025
51.600
52.450
51.600
52.050
49.074
2,155,888
