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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.32	27.3	27.3	27.58	27.16	5.58M
December 03, 2025	28.04	27.32	27.32	28.04	27.22	7.26M
December 02, 2025	28.16	28.1	28.1	28.4	28	6.41M
December 01, 2025	28	28.12	28.12	28.56	28	5.61M
November 28, 2025	27.54	27.8	27.8	27.92	27.4	7.94M
November 27, 2025	27.06	27.48	27.48	27.82	27.06	6.41M
November 26, 2025	27.5	27.06	27.06	27.76	26.98	11.51M
November 25, 2025	28.1	27.52	27.52	28.22	27.34	6.7M
November 24, 2025	27.66	27.94	27.94	28.14	27.4	10.48M
November 21, 2025	27.94	27.52	27.52	28.06	27.44	6.86M
November 20, 2025	28.1	28.06	28.06	28.2	27.68	7.34M
November 19, 2025	27.96	27.94	27.94	28.14	27.64	5.33M
November 18, 2025	28.3	27.96	27.96	28.48	27.68	5.6M
November 17, 2025	28.6	28.36	28.36	28.6	28.04	9.6M
November 14, 2025	28.86	28.6	28.6	29.04	28.48	6.31M
November 13, 2025	28.72	29.04	29.04	29.1	28.6	10.97M
November 12, 2025	27.88	28.6	28.6	28.84	27.88	18.63M
November 11, 2025	27.9	27.96	27.96	28.06	27.66	6.45M
November 10, 2025	26.8	27.98	27.98	28.06	26.8	22.59M
November 07, 2025	26.3	26.7	26.7	27.1	26.3	10.26M
November 06, 2025	25.94	26.48	26.48	26.48	25.94	6.47M
November 05, 2025	25.76	25.92	25.92	25.96	25.46	7.81M
November 04, 2025	26.28	25.92	25.92	26.44	25.92	11.4M
November 03, 2025	26.72	26.36	26.36	26.82	26.26	10.11M
October 31, 2025	26.46	26.6	26.6	26.8	26.3	7.88M
October 30, 2025	27.44	26.46	26.46	27.46	26.34	14.43M
October 28, 2025	27.62	27.16	27.16	27.66	27.1	8.1M
October 27, 2025	27.22	27.5	27.5	27.68	27.12	10.8M
October 24, 2025	27.26	27	27	27.32	26.98	9.46M
October 23, 2025	26.6	27	27	27.14	26.5	7.27M
October 22, 2025	26.66	26.6	26.6	26.84	26.32	9.52M
October 21, 2025	26.78	26.84	26.84	27.4	26.72	14.09M
October 20, 2025	26.6	26.68	26.68	26.7	26.14	9.47M
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

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