China Resources Beer (Holdings) Company Limited - 0291.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	26.6	26	26	26.84	25.84	15.29M
October 16, 2025	26.32	26.48	26.48	26.74	26.26	11.13M
October 15, 2025	26.36	26.44	26.44	26.56	26.08	8.64M
October 14, 2025	26.8	26.02	26.02	26.8	25.96	12.94M
October 13, 2025	27.12	26.96	26.96	27.12	26.14	24.79M
October 10, 2025	27.34	27.68	27.68	28.06	27.12	15.26M
October 09, 2025	26.84	27.3	27.3	27.56	26.84	16.48M
October 08, 2025	26.98	26.72	26.72	27.04	26.5	5.49M
October 06, 2025	27.22	26.84	26.84	27.22	26.8	4.12M
October 03, 2025	27.46	27.2	27.2	27.52	26.98	5.72M
October 02, 2025	27.44	27.46	27.46	27.64	27.34	8.37M
September 30, 2025	26.8	27.44	27.44	27.48	26.74	15.11M
September 29, 2025	26.48	26.7	26.7	26.84	25.8	14.47M
September 26, 2025	26.1	26.38	26.38	26.6	25.92	16.89M
September 25, 2025	26.6	26.38	26.38	26.74	26.32	11.14M
September 24, 2025	26.6	26.64	26.64	26.72	26.22	18.68M
September 23, 2025	27.4	26.74	26.74	27.72	26.66	14.09M
September 22, 2025	27.78	27.6	27.6	27.9	27.12	11.92M
September 19, 2025	27.52	27.66	27.66	27.76	27.24	5.28M
September 18, 2025	27.94	27.54	27.54	28.08	27.32	8.99M
September 17, 2025	27.7	27.92	27.92	28.02	27.52	9.29M
September 16, 2025	28	27.9	27.9	28.2	27.8	5.03M
September 15, 2025	28.76	27.92	27.92	28.86	27.66	12.19M
September 12, 2025	28.86	28.68	28.68	29.4	28.32	12.24M
September 11, 2025	28.3	28.34	28.34	28.5	27.82	10.63M
September 10, 2025	27.9	28.34	28.34	28.52	27.82	15.15M
September 09, 2025	27.82	27.8	27.8	27.88	27.4	8.86M
September 08, 2025	27.3	27.68	27.68	27.8	27.26	9.04M
September 05, 2025	27.14	27.28	27.28	27.56	27.1	11.17M
September 04, 2025	27	27.14	27.14	27.16	26.8	8.62M
September 03, 2025	28.5	26.88	26.88	28.96	26.78	18.48M
September 02, 2025	27.9	27.84	27.84	28.26	27.78	6.23M
September 01, 2025	28.3	28.46	27.95	28.5	28.16	11.96M
August 29, 2025	27.72	27.98	27.98	28.2	27.72	13.71M
August 28, 2025	27.78	27.66	27.66	27.94	27.38	14.96M
August 27, 2025	28.5	27.78	27.78	28.5	27.66	17.92M
August 26, 2025	28.54	28.46	28.46	28.8	28.14	20.33M
August 25, 2025	28.98	28.58	28.58	29.2	28.5	14.32M
August 22, 2025	28.74	28.52	28.52	29.2	28.22	14.16M
August 21, 2025	28.06	28.34	28.34	28.98	27.52	25.08M
August 20, 2025	28.4	27.96	27.96	28.94	27.82	34.91M
August 19, 2025	26.66	28.28	28.28	28.66	26.5	39.84M
August 18, 2025	26.6	26.62	26.62	26.94	26.56	8.39M
August 15, 2025	27.02	26.76	26.76	27.2	26.52	7.31M
August 14, 2025	27.34	27.34	27.34	27.7	27.12	8.84M
August 13, 2025	27.38	27.34	27.34	27.42	26.72	11.23M
August 12, 2025	26.58	27	27	27.34	26.48	10.94M
August 11, 2025	26.04	26.44	26.44	26.58	26.04	7.2M
August 08, 2025	26.18	26.04	26.04	26.18	25.92	3.16M
August 07, 2025	25.34	26.06	26.06	26.26	25.18	13.47M
August 06, 2025	25.34	25.26	25.26	25.48	25.04	8.81M
August 05, 2025	25.46	25.26	25.26	25.74	25.1	8.85M
August 04, 2025	25.72	25.54	25.54	25.78	25.32	7.68M
August 01, 2025	26.25	25.8	25.8	26.45	25.7	9.18M
July 31, 2025	27.2	26.15	26.15	27.3	26.05	17.16M
July 30, 2025	26.65	27.25	27.25	27.7	26.35	16.08M
July 29, 2025	27.05	26.65	26.65	27.15	26.3	11.04M
July 28, 2025	27.2	27.1	27.1	27.3	26.9	9.12M
July 25, 2025	27.7	27.2	27.2	27.9	27	9.2M
July 24, 2025	27.65	27.6	27.6	27.9	27.45	11.51M

China Resources Beer (Holdings) Company Limited (0291.HK) HKSE