Tsingtao Brewery Company Limited - 0168.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.5	50.95	50.95	51.55	50.75	1.1M
February 16, 2026	51.7	51.5	51.5	51.7	50.75	334,705
February 15, 2026	51.4	51.4	51.4	51.4	51.4	0
February 13, 2026	51.15	51.45	51.45	51.65	50.8	2.8M
February 12, 2026	51.15	51.45	51.45	51.65	50.8	3.69M
February 11, 2026	51.3	52.6	52.6	52.75	51.3	3.99M
February 10, 2026	52.2	52.1	52.1	52.3	51.8	4.53M
February 09, 2026	52.25	52.15	52.15	53.4	51.8	4.07M
February 06, 2026	52.6	52.7	52.7	52.9	52.25	3.45M
February 05, 2026	51.1	52.95	52.95	52.95	51.1	6.01M
February 04, 2026	50.75	51.5	51.5	51.95	50.3	5.11M
February 03, 2026	50.65	50.55	50.55	51.1	50	5.96M
February 02, 2026	50	50.2	50.2	50.7	49.5	8.24M
January 30, 2026	51.8	49.48	49.48	51.95	49.48	10.99M
January 29, 2026	49.68	52.35	52.35	52.65	49.1	10.76M
January 28, 2026	50	49.56	49.56	50.5	49.38	5.83M
January 27, 2026	50.35	50.45	50.45	50.75	50.1	4.78M
January 26, 2026	49.76	50.3	50.3	50.3	49.12	5.3M
January 23, 2026	50.1	49.32	49.32	50.15	49.32	6.66M
January 22, 2026	49.8	50.1	50.1	50.2	49.72	2.57M
January 21, 2026	50	50.1	50.1	50.5	49.82	2.7M
January 20, 2026	49.04	50.5	50.5	50.55	49.04	5.25M
January 19, 2026	49.26	49.44	49.44	49.92	48.66	5.8M
January 16, 2026	50.55	49.26	49.26	50.55	49.12	6.18M
January 15, 2026	50.5	50.2	50.2	50.6	49.92	4.65M
January 14, 2026	50.1	50.15	50.15	50.55	49.82	3.13M
January 13, 2026	51	50.3	50.3	51	50	2.93M
January 12, 2026	50.3	50.5	50.5	50.75	50	3.22M
January 09, 2026	50.85	50.45	50.45	50.9	50.2	3.83M
January 08, 2026	51.25	50.55	50.55	51.25	50.1	2.09M
January 07, 2026	50.8	50.7	50.7	51.35	50.35	3.14M
January 06, 2026	50.6	51	51	51.3	50.4	3.8M
January 05, 2026	49.66	50.2	50.2	50.6	49.38	3.44M
January 02, 2026	48.7	49.66	49.66	49.78	48.68	908,005
December 31, 2025	49.2	48.72	48.72	49.2	48.6	2.06M
December 30, 2025	49.14	48.84	48.84	49.14	48.8	1.87M
December 29, 2025	50.35	49.14	49.14	50.4	49.06	4.65M
December 24, 2025	50.75	50.4	50.4	50.75	49.74	1.84M
December 23, 2025	51	50.45	50.45	51	50.3	2.59M
December 22, 2025	50.85	50.7	50.7	51.05	50.4	2.17M
December 19, 2025	50.8	50.85	50.85	51.2	50.75	1.75M
December 18, 2025	50.75	50.6	50.6	51.2	50.35	2.15M
December 17, 2025	51.4	50.85	50.85	51.4	50.5	3.88M
December 16, 2025	51.6	50.85	50.85	51.65	50.65	2.99M
December 15, 2025	51.15	51.35	51.35	51.5	51	2.4M
December 12, 2025	51.25	51.2	51.2	51.7	51	2.77M
December 11, 2025	51.5	50.8	50.8	51.5	50.55	2.62M
December 10, 2025	51.5	51	51	51.85	50.7	4.2M
December 09, 2025	52.6	51.6	51.6	52.65	51.6	3.12M
December 08, 2025	53.2	52.45	52.45	53.2	52.2	2.04M
December 05, 2025	53.3	52.75	52.75	53.5	52.7	2.61M
December 04, 2025	53.1	53.5	53.5	53.75	52.9	1.54M
December 03, 2025	53.6	53.45	53.45	53.85	53.1	2.38M
December 02, 2025	53.8	53.9	53.9	54.2	53.5	1.62M
December 01, 2025	53.15	53.45	53.45	53.9	52.9	2.18M
November 28, 2025	53.2	52.6	52.6	53.75	52.45	1.89M
November 27, 2025	53	53.35	53.35	54.25	53	1.41M
November 26, 2025	53.6	53.1	53.1	54.1	53.05	2.69M
November 25, 2025	54.7	53.75	53.75	54.7	53.25	1.92M
November 24, 2025	53.3	54.25	54.25	54.45	53.3	1.74M

Tsingtao Brewery Company Limited (0168.HK) HKSE