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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	27.4	27.45	27.45	27.9	27.2	17.22M
July 22, 2025	26.95	27.25	27.25	27.35	26.55	18.57M
July 21, 2025	26.85	26.75	26.75	27.25	26.7	8.93M
July 18, 2025	27.4	26.75	26.75	27.45	26.6	9.27M
July 17, 2025	27	26.8	26.8	27.4	26.65	7.7M
July 16, 2025	26.75	27	27	27.15	26.35	9.91M
July 15, 2025	27.45	26.75	26.75	27.85	26.55	15.57M
July 14, 2025	26.8	27.4	27.4	27.5	26.75	12.22M
July 11, 2025	26.75	26.85	26.85	27.65	26.75	20.57M
July 10, 2025	26.45	26.7	26.7	26.8	25.95	13.96M
July 09, 2025	26.55	26.35	26.35	26.7	26.25	12.61M
July 08, 2025	26.3	26.55	26.55	26.7	26.1	12.46M
July 07, 2025	26.1	26.2	26.2	26.4	25.95	10.65M

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