HKSE - Delayed Quote
HKD
China Resources Beer (Holdings) Company Limited (0291.HK)
19.770
+0.820
(+4.33%)
At close: October 30 at 4:08:06 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
Oct 30, 2026
18.950
19.930
18.950
19.770
19.770
9,521,000
Oct 29, 2026
19.330
19.450
18.860
18.950
18.950
8,712,044
Oct 28, 2026
19.490
19.590
19.120
19.280
19.280
9,822,002
Oct 27, 2026
19.800
19.840
19.110
19.310
19.310
13,501,643
Oct 26, 2026
19.370
19.600
19.240
19.480
19.480
8,513,000
Oct 23, 2026
19.070
19.480
18.910
19.370
19.370
11,806,041
Oct 22, 2026
18.950
19.060
18.630
18.860
18.860
13,279,650
Oct 21, 2026
19.500
19.600
18.870
18.920
18.920
11,011,467
Oct 20, 2026
19.740
19.980
19.410
19.470
19.470
10,607,656
Oct 16, 2026
19.800
20.100
19.730
19.830
19.830
11,191,594
Oct 15, 2026
19.340
19.710
19.240
19.590
19.590
7,743,401
Oct 14, 2026
19.220
19.720
19.220
19.390
19.390
9,725,754
Oct 13, 2026
19.030
19.450
18.830
19.410
19.410
10,485,547
Oct 12, 2026
19.100
19.470
19.010
19.110
19.110
6,724,229
Oct 9, 2026
18.960
19.150
18.850
19.130
19.130
9,827,558
Oct 8, 2026
18.540
18.970
18.500
18.870
18.870
8,285,796
Oct 7, 2026
18.760
18.790
18.500
18.570
18.570
2,401,500
Oct 6, 2026
18.720
18.900
18.590
18.630
18.630
4,533,722
Oct 5, 2026
18.550
18.630
18.250
18.550
18.550
2,939,601
Oct 2, 2026
18.710
18.710
18.330
18.460
18.460
6,444,252
Sep 30, 2026
18.850
18.950
18.450
18.780
18.780
14,072,453
Sep 29, 2026
18.940
18.950
18.710
18.850
18.850
11,348,000
Sep 28, 2026
18.280
18.910
18.280
18.870
18.870
8,104,342
Sep 25, 2026
18.900
18.900
18.240
18.400
18.400
3,505,524
Sep 24, 2026
18.560
18.790
18.470
18.710
18.710
7,101,779
Sep 23, 2026
18.240
18.650
18.240
18.610
18.610
7,159,083
Sep 22, 2026
18.630
18.650
18.170
18.350
18.350
9,955,778
Sep 21, 2026
18.280
18.540
18.010
18.470
18.470
9,987,339
Sep 18, 2026
18.200
18.380
18.120
18.220
18.220
12,107,366
Sep 17, 2026
18.000
18.180
17.910
18.170
18.170
9,091,827
Sep 16, 2026
18.500
18.500
17.990
18.170
18.170
9,539,669
Sep 15, 2026
18.440
18.510
18.140
18.230
18.230
7,132,718
Sep 14, 2026
18.000
18.330
17.870
18.300
18.300
20,130,857
Sep 11, 2026
18.620
18.670
18.330
18.340
18.340
10,801,469
Sep 10, 2026
18.880
19.070
18.680
18.680
18.680
23,816,992
Sep 9, 2026
19.280
19.280
18.910
19.020
19.020
16,893,171
Sep 8, 2026
18.900
19.330
18.750
19.310
19.310
13,872,000
Sep 7, 2026
18.850
19.000
18.640
18.900
18.900
16,284,243
Sep 4, 2026
18.780
19.130
18.740
18.880
18.880
14,861,408
Sep 3, 2026
18.580
18.820
18.520
18.680
18.680
11,173,821
Sep 2, 2026
18.640
18.680
18.400
18.610
18.610
10,550,083
Sep 1, 2026
0.516
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
18.830
18.840
18.650
18.690
18.690
15,650,922
Aug 31, 2026
19.830
19.860
19.300
19.320
18.804
24,132,600
Aug 28, 2026
19.620
19.930
19.600
19.830
19.300
9,009,630
Aug 27, 2026
20.400
20.440
19.700
19.770
19.242
28,916,283
Aug 26, 2026
20.880
21.060
20.380
20.420
19.875
21,133,966
Aug 25, 2026
21.200
21.320
20.800
20.880
20.322
15,753,610
Aug 24, 2026
21.160
21.160
20.720
21.020
20.459
11,894,138
Aug 21, 2026
20.940
21.140
20.580
21.120
20.556
24,852,053
Aug 20, 2026
21.500
21.600
20.540
20.540
19.991
23,757,730
Aug 19, 2026
22.020
22.280
20.880
21.060
20.498
20,267,170
Aug 18, 2026
22.200
22.240
21.900
22.160
21.568
7,367,921
Aug 17, 2026
22.420
22.560
22.160
22.160
21.568
4,510,203
Aug 14, 2026
22.140
22.420
22.100
22.280
21.685
3,991,313
Aug 13, 2026
22.480
22.500
22.120
22.280
21.685
6,173,774
Aug 12, 2026
22.200
22.620
22.000
22.500
21.899
6,512,802
Aug 11, 2026
22.540
22.740
22.160
22.160
21.568
4,521,833
Aug 10, 2026
22.360
22.820
22.260
22.540
21.938
10,349,242
Aug 7, 2026
22.160
22.500
21.960
22.360
21.763
10,980,733
Aug 6, 2026
22.780
22.800
21.820
22.060
21.471
14,763,842
Aug 5, 2026
22.920
23.000
22.440
22.640
22.035
11,256,938
Aug 4, 2026
23.400
23.500
22.840
23.000
22.386
9,200,109
Aug 3, 2026
23.700
23.780
23.220
23.440
22.814
8,052,430
Jul 31, 2026
24.380
24.420
23.400
23.660
23.028
15,541,329
Jul 30, 2026
24.520
25.000
24.400
24.540
23.885
11,211,633
Jul 29, 2026
23.640
24.560
23.640
24.540
23.885
11,468,853
Jul 28, 2026
23.580
23.720
23.200
23.700
23.067
9,272,650
Jul 27, 2026
23.680
23.680
22.960
23.060
22.444
11,742,117
Jul 24, 2026
23.600
23.800
23.480
23.640
23.009
5,630,375
Jul 23, 2026
23.900
24.040
23.580
23.920
23.281
10,327,871
Jul 22, 2026
23.900
24.100
23.340
24.040
23.398
15,531,879
Jul 21, 2026
24.080
24.360
23.740
23.880
23.242
14,703,511
Jul 20, 2026
24.180
24.200
23.780
24.080
23.437
10,002,686
Jul 17, 2026
24.000
24.340
23.440
23.700
23.067
22,309,943
Jul 16, 2026
23.260
23.880
23.180
23.740
23.106
8,466,043
Jul 15, 2026
23.160
23.260
22.780
23.060
22.444
4,714,016
Jul 14, 2026
23.020
23.080
22.460
22.940
22.327
5,362,931
Jul 13, 2026
22.440
23.000
22.200
22.920
22.308
9,882,881
Jul 10, 2026
22.420
22.720
22.120
22.200
21.607
8,084,573
Jul 9, 2026
22.300
22.440
22.060
22.180
21.588
9,213,928
Jul 8, 2026
22.100
22.480
22.080
22.440
21.841
8,124,010
Jul 7, 2026
22.760
22.760
22.120
22.160
21.568
8,982,643
Jul 6, 2026
22.280
22.860
22.000
22.760
22.152
9,722,547
Jul 3, 2026
21.600
22.220
21.600
22.120
21.529
5,351,278
Jul 2, 2026
21.280
21.680
21.180
21.580
21.004
11,043,322
Jun 30, 2026
21.840
22.040
21.060
21.280
20.712
8,346,026
Jun 29, 2026
21.500
22.220
21.200
21.940
21.354
6,671,951
Jun 26, 2026
21.560
21.700
20.920
21.400
20.828
10,690,600
Jun 25, 2026
21.480
21.840
21.260
21.720
21.140
8,109,327
Jun 24, 2026
21.640
21.900
21.380
21.480
20.906
7,065,222
Jun 23, 2026
21.400
21.800
21.240
21.580
21.004
13,544,500
Jun 22, 2026
21.680
21.720
21.020
21.460
20.887
11,293,981
Jun 18, 2026
21.900
22.000
21.580
21.860
21.276
18,694,561
Jun 17, 2026
22.800
22.800
22.040
22.120
21.529
10,076,296
Jun 16, 2026
23.620
23.760
22.320
22.620
22.016
15,280,896
Jun 15, 2026
23.900
24.140
23.660
23.700
23.067
4,639,546
Jun 12, 2026
23.620
23.900
23.440
23.800
23.164
12,381,719
Jun 11, 2026
23.480
23.880
23.240
23.480
22.853
12,680,486
Jun 10, 2026
23.360
23.460
23.100
23.380
22.756
11,304,208
Jun 9, 2026
23.640
23.640
23.140
23.320
22.697
9,476,581
Jun 8, 2026
23.640
23.880
23.220
23.640
23.009
14,667,811
Jun 5, 2026
24.000
24.080
23.560
23.640
23.009
8,857,226
Jun 4, 2026
23.900
24.060
23.600
23.900
23.262
9,957,457
Jun 3, 2026
24.040
24.320
23.900
24.060
23.417
12,128,527
Jun 2, 2026
24.280
24.580
24.100
24.140
23.495
11,012,017
Jun 1, 2026
24.080
24.660
23.520
24.540
23.885
11,104,042
May 29, 2026
24.020
24.500
23.680
24.200
23.554
14,278,664
May 28, 2026
24.140
24.280
23.740
24.000
23.359
12,465,918
May 27, 2026
25.060
25.100
23.820
24.020
23.378
20,483,165
May 26, 2026
25.200
25.420
24.940
25.060
24.391
6,320,535
May 22, 2026
0.638
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
26.160
26.160
25.160
25.320
24.644
9,760,644
May 21, 2026
26.300
26.620
26.100
26.160
24.840
4,445,023
May 20, 2026
25.960
26.780
25.900
26.500
25.163
10,369,310
May 19, 2026
26.120
26.220
25.660
25.960
24.650
9,967,076
May 18, 2026
26.760
26.800
26.060
26.180
24.859
5,462,248
May 15, 2026
27.200
27.240
26.540
26.680
25.334
4,585,490
May 14, 2026
27.240
27.380
26.860
27.140
25.771
6,855,775
May 13, 2026
27.320
27.320
26.840
27.100
25.733
8,338,152
May 12, 2026
27.020
27.420
26.840
27.320
25.942
8,464,838
May 11, 2026
26.480
27.020
26.220
27.020
25.657
9,512,386
May 8, 2026
25.860
26.720
25.860
26.560
25.220
7,242,022
May 7, 2026
26.100
26.460
26.100
26.160
24.840
6,065,624
May 6, 2026
26.700
26.960
25.860
26.060
24.745
8,233,214
May 5, 2026
26.920
26.920
26.260
26.640
25.296
10,222,812
May 4, 2026
27.000
27.380
26.760
26.920
25.562
8,669,501
Apr 30, 2026
26.160
26.960
26.060
26.840
25.486
24,196,025
Apr 29, 2026
25.760
26.240
25.520
26.180
24.859
9,319,095
Apr 28, 2026
25.300
25.600
25.120
25.540
24.252
8,294,583
Apr 27, 2026
26.060
26.160
25.300
25.340
24.062
9,268,629
Apr 24, 2026
25.800
26.180
25.520
26.100
24.783
5,439,889
Apr 23, 2026
25.860
26.000
25.660
25.860
24.555
3,640,681
Apr 22, 2026
26.000
26.000
25.720
25.860
24.555
3,343,709
Apr 21, 2026
25.980
26.100
25.820
25.920
24.612
5,301,486
Apr 20, 2026
25.900
26.020
25.640
25.980
24.669
5,840,000
Apr 17, 2026
26.500
26.500
25.900
26.040
24.726
5,072,492
Apr 16, 2026
26.420
26.600
26.280
26.440
25.106
5,284,977
Apr 15, 2026
26.600
26.740
26.180
26.280
24.954
7,664,060
Apr 14, 2026
27.020
27.300
26.500
26.620
25.277
9,273,772
Apr 13, 2026
27.200
27.220
26.560
26.740
25.391
5,794,194
Apr 10, 2026
27.000
27.240
26.840
27.200
25.828
10,734,466
Apr 9, 2026
27.020
27.240
26.840
27.000
25.638
10,198,838
Apr 8, 2026
26.500
27.120
26.500
27.020
25.657
14,788,033
Apr 2, 2026
26.000
26.220
25.740
26.220
24.897
7,962,995
Apr 1, 2026
25.840
26.100
25.560
26.000
24.688
9,061,010
Mar 31, 2026
25.760
26.260
25.500
25.640
24.347
17,781,817
Mar 30, 2026
24.620
25.420
24.560
25.340
24.062
15,437,134
Mar 27, 2026
24.740
25.220
24.700
24.880
23.625
9,806,752
Mar 26, 2026
25.400
25.600
24.660
24.740
23.492
13,504,500
Mar 25, 2026
26.240
26.480
25.100
25.380
24.100
21,377,808
Mar 24, 2026
24.880
26.020
24.760
26.000
24.688
22,860,000
Mar 23, 2026
24.820
24.820
23.660
24.020
22.808
15,624,555
Mar 20, 2026
25.300
25.300
24.860
24.960
23.701
7,631,130
Mar 19, 2026
25.460
25.460
24.880
24.920
23.663
8,650,931
Mar 18, 2026
25.780
25.920
25.420
25.600
24.309
4,736,804
Mar 17, 2026
25.560
26.120
25.520
25.820
24.518
7,013,998
Mar 16, 2026
25.460
25.660
25.360
25.520
24.233
6,047,875
Mar 13, 2026
25.800
25.840
25.440
25.460
24.176
9,091,827
Mar 12, 2026
26.260
26.400
25.720
25.800
24.499
9,612,687
Mar 11, 2026
26.600
27.340
26.220
26.460
25.125
9,551,061
Mar 10, 2026
26.560
26.740
26.160
26.300
24.973
4,890,679
Mar 9, 2026
26.220
26.440
25.920
26.220
24.897
11,250,479
Mar 6, 2026
25.740
26.800
25.440
26.800
25.448
15,499,687
Mar 5, 2026
26.480
26.560
25.600
25.740
24.442
12,986,347
Mar 4, 2026
27.000
27.000
26.220
26.480
25.144
29,531,217
Mar 3, 2026
27.500
27.500
26.840
27.000
25.638
14,686,311
Mar 2, 2026
27.600
27.780
27.140
27.180
25.809
10,998,965
Feb 27, 2026
27.600
27.720
27.140
27.600
26.208
15,817,450
Feb 26, 2026
27.540
27.680
27.280
27.460
26.075
14,429,490
Feb 25, 2026
27.280
27.860
27.240
27.540
26.151
9,063,961
Feb 24, 2026
26.800
27.500
26.740
27.280
25.904
14,948,758
Feb 23, 2026
26.000
26.800
26.000
26.740
25.391
7,512,352
Feb 20, 2026
26.740
26.900
25.960
26.000
24.688
8,033,374
Feb 16, 2026
26.560
26.560
26.560
26.560
25.220
-
Feb 13, 2026
26.500
26.840
26.360
26.720
25.372
12,558,302
Feb 12, 2026
27.220
27.220
26.600
26.620
25.277
9,652,003
Feb 11, 2026
27.480
27.480
27.000
27.280
25.904
9,903,783
Feb 10, 2026
27.400
27.540
27.080
27.320
25.942
9,746,257
Feb 9, 2026
27.720
27.740
27.100
27.400
26.018
10,521,931
Feb 6, 2026
27.520
27.760
27.100
27.220
25.847
14,290,075
Feb 5, 2026
27.180
27.800
27.160
27.700
26.303
20,416,288
Feb 4, 2026
26.960
27.360
26.800
27.160
25.790
12,733,637
Feb 3, 2026
26.620
27.140
26.620
26.960
25.600
16,225,617
Feb 2, 2026
26.240
26.700
26.140
26.440
25.106
12,885,712
Jan 30, 2026
26.860
27.140
26.220
26.220
24.897
14,078,267
Jan 29, 2026
25.600
26.760
25.420
26.760
25.410
30,817,716
Jan 28, 2026
25.640
25.960
25.460
25.880
24.574
17,715,126
Jan 27, 2026
25.700
25.740
25.400
25.580
24.290
8,259,491
Jan 26, 2026
25.540
25.740
25.300
25.720
24.423
16,242,330
Jan 23, 2026
25.780
25.880
25.520
25.600
24.309
13,393,574
Jan 22, 2026
25.760
25.900
25.440
25.660
24.366
17,839,547
Jan 21, 2026
25.760
26.040
25.640
25.780
24.480
12,942,540
Jan 20, 2026
25.060
25.980
24.940
25.920
24.612
32,613,370
Jan 19, 2026
25.100
25.240
24.780
25.100
23.834
27,637,603
Jan 16, 2026
26.360
26.440
25.700
25.780
24.480
15,749,452
Jan 15, 2026
25.960
26.640
25.960
26.260
24.935
11,625,430
Jan 14, 2026
26.200
26.280
25.880
26.020
24.707
13,788,028
Jan 13, 2026
26.600
26.880
26.100
26.240
24.916
12,153,128
Jan 12, 2026
26.380
26.520
25.980
26.480
25.144
11,049,902
Jan 9, 2026
26.900
27.000
26.220
26.380
25.049
10,858,371
Jan 8, 2026
27.000
27.260
26.600
26.740
25.391
7,936,654
Jan 7, 2026
27.020
27.400
26.940
27.160
25.790
10,216,704
Jan 6, 2026
26.700
27.060
26.400
26.960
25.600
11,524,576
Jan 5, 2026
26.640
26.920
26.240
26.400
25.068
9,660,086
Jan 2, 2026
26.460
26.600
26.140
26.600
25.258
5,259,762
Dec 31, 2025
26.220
26.220
26.220
26.220
24.897
-
Dec 30, 2025
26.880
26.880
26.400
26.480
25.144
8,644,132
Dec 29, 2025
27.500
27.500
26.720
26.720
25.372
5,620,132
Dec 24, 2025
27.220
27.220
27.220
27.220
25.847
-
Dec 23, 2025
27.160
27.360
27.100
27.200
25.828
3,698,881
Dec 22, 2025
27.500
27.500
26.940
27.080
25.714
5,457,812
Dec 19, 2025
27.100
27.500
27.020
27.380
25.999
6,466,891
Dec 18, 2025
27.180
27.320
27.020
27.100
25.733
5,229,792
Dec 17, 2025
26.860
27.520
26.840
27.200
25.828
7,886,361
Dec 16, 2025
26.880
27.060
26.560
27.000
25.638
9,078,373
Dec 15, 2025
26.940
26.980
26.540
26.720
25.372
7,730,297
Dec 12, 2025
26.800
27.160
26.600
26.940
25.581
7,921,694
Dec 11, 2025
26.660
26.720
26.340
26.500
25.163
6,479,552
Dec 10, 2025
26.500
26.540
26.280
26.520
25.182
5,975,628
Dec 9, 2025
26.700
26.900
26.380
26.440
25.106
10,459,447
Dec 8, 2025
27.000
27.660
26.820
26.900
25.543
12,460,186
Dec 5, 2025
27.400
27.420
27.140
27.140
25.771
8,218,047
Dec 4, 2025
27.320
27.580
27.160
27.300
25.923
5,576,546
Dec 3, 2025
28.040
28.040
27.220
27.320
25.942
7,263,246
Dec 2, 2025
28.160
28.400
28.000
28.100
26.682
6,413,467
Dec 1, 2025
28.000
28.560
28.000
28.120
26.701
5,612,469
Nov 28, 2025
27.540
27.920
27.400
27.800
26.398
7,935,422
Nov 27, 2025
27.060
27.820
27.060
27.480
26.094
6,414,251
Nov 26, 2025
27.500
27.760
26.980
27.060
25.695
11,503,088
Nov 25, 2025
28.100
28.220
27.340
27.520
26.132
6,700,964
Nov 24, 2025
27.660
28.140
27.400
27.940
26.531
10,471,791
Nov 21, 2025
27.940
28.060
27.440
27.520
26.132
6,858,677
Nov 20, 2025
28.100
28.200
27.680
28.060
26.645
7,341,927
Nov 19, 2025
27.960
28.140
27.640
27.940
26.531
5,330,217
Nov 18, 2025
28.300
28.480
27.680
27.960
26.550
5,597,236
Nov 17, 2025
28.600
28.600
28.040
28.360
26.929
9,595,058
Nov 14, 2025
28.860
29.040
28.480
28.600
27.157
6,307,763
Nov 13, 2025
28.720
29.100
28.600
29.040
27.575
10,971,755
Nov 12, 2025
27.880
28.840
27.940
28.600
27.157
18,610,695
Nov 11, 2025
27.900
28.060
27.660
27.960
26.550
6,444,048
Nov 10, 2025
26.800
28.060
26.800
27.980
26.569
22,594,473
Nov 7, 2025
26.300
27.100
26.300
26.700
25.353
10,832,791
Nov 6, 2025
25.940
26.480
25.940
26.480
25.144
6,466,842
Nov 5, 2025
25.760
25.960
25.460
25.920
24.612
7,803,134
Nov 4, 2025
26.280
26.440
25.920
25.920
24.612
11,397,871
Nov 3, 2025
26.720
26.820
26.260
26.360
25.030
10,105,091
Oct 31, 2025
26.460
26.800
26.300
26.600
25.258
7,853,701
Oct 30, 2025
27.440
27.460
26.340
26.460
25.125
14,427,214
