Tsingtao Brewery Company Limited (0168.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 52.950 | 53.000 | 51.150 | 51.650 | 51.650 | 4,606,181 |
| 20 June 2024 | 54.400 | 54.450 | 52.900 | 53.050 | 53.050 | 2,289,129 |
| 19 June 2024 | 53.850 | 54.550 | 53.850 | 54.200 | 54.200 | 1,804,848 |
| 18 June 2024 | 54.550 | 55.450 | 53.950 | 54.150 | 54.150 | 2,860,913 |
| 17 June 2024 | 53.000 | 55.150 | 52.650 | 54.800 | 54.800 | 2,308,746 |
| 14 June 2024 | 53.400 | 54.450 | 53.150 | 53.950 | 53.950 | 3,289,532 |
| 13 June 2024 | 54.150 | 54.650 | 53.350 | 53.850 | 53.850 | 2,516,440 |
| 12 June 2024 | 55.000 | 55.000 | 54.050 | 54.150 | 54.150 | 3,775,468 |
| 11 June 2024 | 55.550 | 55.550 | 53.100 | 55.050 | 55.050 | 6,645,133 |
| 07 June 2024 | 57.000 | 57.000 | 55.300 | 55.550 | 55.550 | 2,613,405 |
| 06 June 2024 | 58.150 | 58.500 | 56.500 | 56.750 | 56.750 | 1,878,600 |
| 05 June 2024 | 58.000 | 58.600 | 57.000 | 57.250 | 57.250 | 2,094,609 |
| 04 June 2024 | 56.650 | 58.150 | 56.550 | 57.200 | 57.200 | 1,843,231 |
| 03 June 2024 | 56.000 | 57.400 | 55.700 | 56.900 | 56.900 | 2,733,096 |
| 31 May 2024 | 55.750 | 56.400 | 55.250 | 55.250 | 55.250 | 5,346,312 |
| 30 May 2024 | 59.000 | 59.000 | 55.250 | 55.650 | 55.650 | 8,153,085 |
| 29 May 2024 | 60.900 | 61.800 | 59.600 | 59.600 | 59.600 | 3,717,835 |
| 28 May 2024 | 61.850 | 62.700 | 60.900 | 61.800 | 61.800 | 4,099,203 |
| 27 May 2024 | 60.350 | 62.300 | 59.800 | 62.200 | 62.200 | 2,766,338 |
| 24 May 2024 | 60.750 | 60.900 | 59.000 | 60.300 | 60.300 | 4,611,055 |
| 23 May 2024 | 60.200 | 61.250 | 58.850 | 60.200 | 60.200 | 2,751,719 |
| 22 May 2024 | 62.600 | 62.600 | 60.500 | 61.200 | 61.200 | 4,957,422 |
| 21 May 2024 | 63.900 | 63.900 | 61.550 | 61.700 | 61.700 | 4,243,369 |
| 20 May 2024 | 62.450 | 64.350 | 62.300 | 63.900 | 63.900 | 6,914,994 |
| 17 May 2024 | 63.150 | 64.700 | 61.700 | 62.450 | 62.450 | 4,659,675 |
| 16 May 2024 | 61.300 | 63.250 | 61.000 | 63.150 | 63.150 | 5,264,678 |
| 14 May 2024 | 61.700 | 62.600 | 60.700 | 61.200 | 61.200 | 5,161,086 |
| 13 May 2024 | 62.000 | 62.850 | 60.850 | 61.700 | 61.700 | 3,989,347 |
| 10 May 2024 | 61.500 | 63.000 | 61.150 | 62.300 | 62.300 | 4,075,971 |
| 09 May 2024 | 60.150 | 61.650 | 59.250 | 61.450 | 61.450 | 4,981,351 |
| 08 May 2024 | 61.600 | 62.000 | 59.450 | 59.600 | 59.600 | 5,095,446 |
| 07 May 2024 | 60.650 | 61.350 | 60.400 | 61.000 | 61.000 | 4,315,441 |
| 06 May 2024 | 58.650 | 61.450 | 58.300 | 60.650 | 60.650 | 8,539,909 |
| 03 May 2024 | 57.800 | 59.000 | 57.500 | 58.250 | 58.250 | 1,958,384 |
| 02 May 2024 | 56.900 | 57.750 | 55.450 | 57.500 | 57.500 | 2,823,485 |
| 30 Apr 2024 | 55.450 | 59.000 | 55.450 | 56.750 | 56.750 | 9,068,821 |
| 29 Apr 2024 | 56.000 | 56.900 | 55.500 | 55.800 | 55.800 | 3,743,800 |
| 26 Apr 2024 | 55.300 | 56.050 | 54.500 | 55.750 | 55.750 | 3,141,018 |
| 25 Apr 2024 | 55.750 | 55.950 | 54.300 | 54.700 | 54.700 | 2,620,652 |
| 24 Apr 2024 | 54.400 | 56.050 | 54.400 | 55.800 | 55.800 | 3,740,730 |
| 23 Apr 2024 | 54.200 | 55.000 | 53.450 | 54.600 | 54.600 | 3,625,118 |
| 22 Apr 2024 | 50.800 | 54.800 | 50.800 | 53.650 | 53.650 | 3,626,843 |
| 19 Apr 2024 | 53.350 | 53.350 | 51.050 | 51.450 | 51.450 | 2,379,336 |
| 18 Apr 2024 | 51.450 | 53.500 | 51.050 | 52.800 | 52.800 | 5,018,533 |
| 17 Apr 2024 | 50.200 | 52.200 | 50.200 | 51.450 | 51.450 | 2,152,762 |
| 16 Apr 2024 | 50.550 | 51.950 | 50.500 | 50.500 | 50.500 | 2,215,583 |
| 15 Apr 2024 | 50.800 | 51.400 | 49.800 | 51.000 | 51.000 | 2,440,000 |
| 12 Apr 2024 | 51.350 | 52.050 | 50.100 | 50.450 | 50.450 | 4,067,715 |
| 11 Apr 2024 | 51.000 | 52.250 | 50.600 | 51.750 | 51.750 | 3,503,360 |
| 10 Apr 2024 | 50.600 | 51.650 | 49.700 | 51.550 | 51.550 | 3,001,980 |
| 09 Apr 2024 | 50.650 | 51.250 | 50.300 | 50.350 | 50.350 | 2,498,757 |
| 08 Apr 2024 | 51.400 | 51.750 | 49.950 | 50.600 | 50.600 | 4,909,729 |
| 05 Apr 2024 | 52.650 | 52.650 | 50.950 | 51.400 | 51.400 | 1,557,315 |
| 03 Apr 2024 | 53.650 | 53.800 | 52.750 | 53.200 | 53.200 | 2,043,451 |
| 02 Apr 2024 | 54.600 | 54.600 | 53.250 | 53.800 | 53.800 | 3,102,459 |
| 28 Mar 2024 | 52.200 | 54.800 | 52.100 | 53.800 | 53.800 | 3,253,386 |
| 27 Mar 2024 | 53.200 | 53.950 | 51.700 | 52.700 | 52.700 | 4,581,092 |
| 26 Mar 2024 | 52.850 | 53.650 | 52.650 | 53.150 | 53.150 | 4,036,073 |
| 25 Mar 2024 | 53.700 | 53.700 | 52.600 | 53.150 | 53.150 | 2,559,671 |
| 22 Mar 2024 | 55.650 | 55.700 | 53.500 | 53.750 | 53.750 | 3,255,169 |
| 21 Mar 2024 | 54.450 | 55.700 | 54.200 | 55.650 | 55.650 | 2,704,017 |
| 20 Mar 2024 | 54.500 | 54.600 | 53.650 | 54.150 | 54.150 | 1,499,942 |
| 19 Mar 2024 | 53.500 | 54.750 | 52.550 | 54.150 | 54.150 | 3,293,495 |
| 18 Mar 2024 | 53.900 | 54.050 | 53.150 | 53.900 | 53.900 | 2,951,151 |
| 15 Mar 2024 | 54.600 | 54.600 | 53.250 | 53.750 | 53.750 | 2,471,214 |
| 14 Mar 2024 | 55.300 | 56.450 | 54.000 | 54.650 | 54.650 | 2,594,174 |
| 13 Mar 2024 | 54.650 | 56.450 | 54.400 | 55.350 | 55.350 | 5,605,407 |
| 12 Mar 2024 | 53.250 | 55.050 | 53.150 | 54.650 | 54.650 | 6,857,594 |
| 11 Mar 2024 | 51.100 | 53.800 | 51.000 | 53.250 | 53.250 | 11,827,205 |
| 08 Mar 2024 | 50.650 | 51.600 | 50.500 | 50.500 | 50.500 | 2,768,000 |
| 07 Mar 2024 | 50.650 | 51.900 | 50.650 | 51.050 | 51.050 | 2,794,359 |
| 06 Mar 2024 | 49.150 | 51.100 | 49.150 | 50.850 | 50.850 | 2,867,760 |
| 05 Mar 2024 | 50.000 | 50.400 | 49.050 | 49.350 | 49.350 | 4,743,474 |
| 04 Mar 2024 | 51.250 | 51.450 | 50.300 | 50.400 | 50.400 | 2,488,785 |
| 01 Mar 2024 | 50.250 | 51.300 | 50.050 | 51.100 | 51.100 | 3,479,768 |
| 29 Feb 2024 | 51.000 | 51.300 | 50.000 | 50.250 | 50.250 | 8,131,746 |
| 28 Feb 2024 | 52.250 | 52.550 | 50.750 | 51.000 | 51.000 | 8,443,255 |
| 27 Feb 2024 | 54.000 | 54.000 | 52.000 | 52.300 | 52.300 | 6,796,635 |
| 26 Feb 2024 | 55.700 | 55.700 | 54.100 | 54.300 | 54.300 | 4,385,697 |
| 23 Feb 2024 | 54.900 | 55.800 | 53.800 | 54.600 | 54.600 | 4,276,323 |
| 22 Feb 2024 | 53.700 | 54.100 | 52.200 | 53.750 | 53.750 | 4,907,340 |
| 21 Feb 2024 | 50.100 | 53.700 | 50.100 | 52.350 | 52.350 | 7,886,164 |
| 20 Feb 2024 | 49.200 | 51.050 | 49.050 | 50.800 | 50.800 | 5,657,434 |
| 19 Feb 2024 | 50.800 | 50.800 | 48.750 | 49.350 | 49.350 | 4,274,644 |
| 16 Feb 2024 | 47.450 | 50.050 | 47.450 | 49.850 | 49.850 | 1,480,723 |
| 15 Feb 2024 | 47.400 | 48.000 | 46.800 | 47.450 | 47.450 | 668,826 |
| 14 Feb 2024 | 47.250 | 47.700 | 45.600 | 47.650 | 47.650 | 983,859 |
| 09 Feb 2024 | 47.150 | 47.150 | 47.150 | 47.150 | 47.150 | - |
| 08 Feb 2024 | 48.300 | 48.600 | 47.600 | 47.900 | 47.900 | 4,384,185 |
| 07 Feb 2024 | 47.700 | 48.350 | 47.000 | 47.300 | 47.300 | 4,024,096 |
| 06 Feb 2024 | 44.250 | 47.800 | 44.250 | 47.550 | 47.550 | 3,907,572 |
| 05 Feb 2024 | 44.550 | 46.350 | 44.100 | 44.800 | 44.800 | 3,645,750 |
| 02 Feb 2024 | 45.350 | 47.150 | 45.100 | 45.500 | 45.500 | 8,459,833 |
| 01 Feb 2024 | 44.350 | 46.650 | 43.850 | 45.500 | 45.500 | 6,074,764 |
| 31 Jan 2024 | 44.700 | 44.850 | 43.500 | 44.550 | 44.550 | 5,518,020 |
| 30 Jan 2024 | 46.500 | 46.550 | 44.350 | 44.700 | 44.700 | 4,045,762 |
| 29 Jan 2024 | 44.400 | 46.600 | 44.050 | 46.150 | 46.150 | 6,971,109 |
| 26 Jan 2024 | 45.250 | 45.600 | 44.150 | 44.400 | 44.400 | 4,003,121 |
| 25 Jan 2024 | 43.900 | 46.050 | 43.050 | 45.550 | 45.550 | 6,047,591 |
| 24 Jan 2024 | 44.000 | 44.000 | 41.550 | 43.850 | 43.850 | 7,483,669 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.