Tsingtao Brewery Company Limited (HKG:0168)
Hong Kong
· Delayed Price · Currency is HKD 49.14
+0.08 (0.16%)
Mar 10, 2026, 1:27 PM HKT
Tsingtao Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 49.56 | 49.76 | 48.88 | 49.32 | - | 0.53% | 1,034,005 |
| Mar 9, 2026 | 49.20 | 49.50 | 48.44 | 49.06 | 49.06 | -1.84% | 2,819,494 |
| Mar 6, 2026 | 48.90 | 50.05 | 48.20 | 49.98 | 49.98 | 2.21% | 3,330,378 |
| Mar 5, 2026 | 49.98 | 50.35 | 48.84 | 48.90 | 48.90 | -0.77% | 3,364,434 |
| Mar 4, 2026 | 50.15 | 50.45 | 48.98 | 49.28 | 49.28 | -1.73% | 4,153,202 |
| Mar 3, 2026 | 50.75 | 50.95 | 49.94 | 50.15 | 50.15 | -1.08% | 5,207,681 |
| Mar 2, 2026 | 52.80 | 53.10 | 50.35 | 50.70 | 50.70 | -4.34% | 6,600,894 |
| Feb 27, 2026 | 52.80 | 53.00 | 52.05 | 53.00 | 53.00 | 0.28% | 3,526,786 |
| Feb 26, 2026 | 51.95 | 52.95 | 51.70 | 52.85 | 52.85 | 1.54% | 3,346,181 |
| Feb 25, 2026 | 51.20 | 52.40 | 51.20 | 52.05 | 52.05 | 1.26% | 2,464,712 |
| Feb 24, 2026 | 51.45 | 52.30 | 51.05 | 51.40 | 51.40 | -0.29% | 4,701,105 |
| Feb 23, 2026 | 51.30 | 51.65 | 50.75 | 51.55 | 51.55 | 1.18% | 1,072,760 |
| Feb 20, 2026 | 51.50 | 51.55 | 50.75 | 50.95 | 50.95 | -1.07% | 1,266,652 |
| Feb 16, 2026 | 51.70 | 51.70 | 50.75 | 51.50 | 51.50 | 0.10% | 332,705 |
| Feb 13, 2026 | 51.15 | 51.65 | 50.80 | 51.45 | 51.45 | 0.98% | 2,797,150 |
| Feb 12, 2026 | 52.60 | 52.60 | 50.90 | 50.95 | 50.95 | -3.14% | 3,685,377 |
| Feb 11, 2026 | 51.30 | 52.75 | 51.30 | 52.60 | 52.60 | 0.96% | 3,987,769 |
| Feb 10, 2026 | 52.20 | 52.30 | 51.80 | 52.10 | 52.10 | -0.10% | 4,525,699 |
| Feb 9, 2026 | 52.25 | 53.40 | 51.80 | 52.15 | 52.15 | -1.04% | 4,069,345 |
| Feb 6, 2026 | 52.60 | 52.90 | 52.25 | 52.70 | 52.70 | -0.47% | 3,449,516 |
| Feb 5, 2026 | 51.10 | 52.95 | 51.10 | 52.95 | 52.95 | 2.82% | 6,008,817 |
| Feb 4, 2026 | 50.75 | 51.95 | 50.30 | 51.50 | 51.50 | 1.88% | 5,112,875 |
| Feb 3, 2026 | 50.65 | 51.10 | 50.00 | 50.55 | 50.55 | 0.70% | 5,955,548 |
| Feb 2, 2026 | 50.00 | 50.70 | 49.50 | 50.20 | 50.20 | 1.46% | 8,236,620 |
| Jan 30, 2026 | 51.80 | 51.95 | 49.48 | 49.48 | 49.48 | -5.48% | 10,994,290 |
| Jan 29, 2026 | 49.68 | 52.65 | 49.10 | 52.35 | 52.35 | 5.63% | 10,756,850 |
| Jan 28, 2026 | 50.00 | 50.50 | 49.38 | 49.56 | 49.56 | -1.67% | 5,831,559 |
| Jan 27, 2026 | 50.35 | 50.75 | 50.10 | 50.40 | 50.40 | 0.20% | 5,096,300 |
| Jan 26, 2026 | 49.76 | 50.30 | 49.12 | 50.30 | 50.30 | 1.99% | 5,455,603 |
| Jan 23, 2026 | 50.10 | 50.15 | 49.32 | 49.32 | 49.32 | -1.56% | 6,635,201 |
| Jan 22, 2026 | 49.80 | 50.20 | 49.72 | 50.10 | 50.10 | - | 2,560,297 |
| Jan 21, 2026 | 50.00 | 50.50 | 49.82 | 50.10 | 50.10 | -0.79% | 2,702,931 |
| Jan 20, 2026 | 49.04 | 50.55 | 49.04 | 50.50 | 50.50 | 2.14% | 5,249,760 |
| Jan 19, 2026 | 49.26 | 49.92 | 48.66 | 49.44 | 49.44 | 0.37% | 5,802,907 |
| Jan 16, 2026 | 50.55 | 50.55 | 49.12 | 49.26 | 49.26 | -1.87% | 6,175,308 |
| Jan 15, 2026 | 50.50 | 50.60 | 49.92 | 50.20 | 50.20 | 0.10% | 4,644,058 |
| Jan 14, 2026 | 50.10 | 50.55 | 49.82 | 50.15 | 50.15 | -0.30% | 3,247,727 |
| Jan 13, 2026 | 51.00 | 51.00 | 50.00 | 50.30 | 50.30 | -0.40% | 3,059,193 |
| Jan 12, 2026 | 50.30 | 50.75 | 50.00 | 50.50 | 50.50 | 0.10% | 3,215,015 |
| Jan 9, 2026 | 50.85 | 50.90 | 50.20 | 50.45 | 50.45 | -0.20% | 3,831,668 |
| Jan 8, 2026 | 51.25 | 51.25 | 50.10 | 50.55 | 50.55 | -0.30% | 2,088,392 |
| Jan 7, 2026 | 50.80 | 51.35 | 50.35 | 50.70 | 50.70 | -0.59% | 3,143,681 |
| Jan 6, 2026 | 50.60 | 51.30 | 50.40 | 51.00 | 51.00 | 1.59% | 3,798,271 |
| Jan 5, 2026 | 49.66 | 50.60 | 49.38 | 50.20 | 50.20 | 1.09% | 3,442,665 |
| Jan 2, 2026 | 48.70 | 49.78 | 48.68 | 49.66 | 49.66 | 1.93% | 984,005 |
| Dec 31, 2025 | 49.20 | 49.20 | 48.60 | 48.72 | 48.72 | -0.25% | 2,063,235 |
| Dec 30, 2025 | 49.14 | 49.14 | 48.80 | 48.84 | 48.84 | -0.61% | 1,871,995 |
| Dec 29, 2025 | 50.35 | 50.40 | 49.06 | 49.14 | 49.14 | -2.50% | 4,644,617 |
| Dec 24, 2025 | 50.75 | 50.75 | 49.74 | 50.40 | 50.40 | -0.10% | 1,836,284 |
| Dec 23, 2025 | 51.00 | 51.00 | 50.30 | 50.45 | 50.45 | -0.49% | 2,625,112 |
| Dec 22, 2025 | 50.85 | 51.05 | 50.40 | 50.70 | 50.70 | -0.29% | 2,165,499 |
| Dec 19, 2025 | 50.80 | 51.20 | 50.75 | 50.85 | 50.85 | 0.49% | 2,060,920 |
| Dec 18, 2025 | 50.75 | 51.20 | 50.35 | 50.60 | 50.60 | -0.49% | 2,153,455 |
| Dec 17, 2025 | 51.40 | 51.40 | 50.50 | 50.85 | 50.85 | - | 3,876,384 |
| Dec 16, 2025 | 51.60 | 51.65 | 50.65 | 50.85 | 50.85 | -0.97% | 2,993,331 |
| Dec 15, 2025 | 51.15 | 51.50 | 51.00 | 51.35 | 51.35 | 0.29% | 2,400,000 |
| Dec 12, 2025 | 51.25 | 51.70 | 51.00 | 51.20 | 51.20 | 0.79% | 2,865,629 |
| Dec 11, 2025 | 51.50 | 51.50 | 50.55 | 50.80 | 50.80 | -0.39% | 2,771,333 |
| Dec 10, 2025 | 51.50 | 51.85 | 50.70 | 51.00 | 51.00 | -1.16% | 4,197,889 |
| Dec 9, 2025 | 52.60 | 52.65 | 51.60 | 51.60 | 51.60 | -1.62% | 3,116,512 |
| Dec 8, 2025 | 53.20 | 53.20 | 52.20 | 52.45 | 52.45 | -0.57% | 2,038,156 |
| Dec 5, 2025 | 53.30 | 53.50 | 52.70 | 52.75 | 52.75 | -1.40% | 2,601,663 |
| Dec 4, 2025 | 53.10 | 53.75 | 52.90 | 53.50 | 53.50 | 0.09% | 1,606,181 |
| Dec 3, 2025 | 53.60 | 53.85 | 53.10 | 53.45 | 53.45 | -0.83% | 2,378,495 |
| Dec 2, 2025 | 53.80 | 54.20 | 53.50 | 53.90 | 53.90 | 0.84% | 1,624,821 |
| Dec 1, 2025 | 53.15 | 53.90 | 52.90 | 53.45 | 53.45 | 1.62% | 2,176,306 |
| Nov 28, 2025 | 53.20 | 53.75 | 52.45 | 52.60 | 52.60 | -1.41% | 1,889,300 |
| Nov 27, 2025 | 53.00 | 54.25 | 53.00 | 53.35 | 53.35 | 0.47% | 1,414,303 |
| Nov 26, 2025 | 53.60 | 54.10 | 53.05 | 53.10 | 53.10 | -1.21% | 2,685,470 |
| Nov 25, 2025 | 54.70 | 54.70 | 53.25 | 53.75 | 53.75 | -0.56% | 1,977,706 |
| Nov 24, 2025 | 53.30 | 54.45 | 53.30 | 54.05 | 54.05 | 1.41% | 2,485,510 |
| Nov 21, 2025 | 53.95 | 54.20 | 53.15 | 53.30 | 53.30 | -2.11% | 2,963,513 |
| Nov 20, 2025 | 54.00 | 54.55 | 53.90 | 54.45 | 54.45 | 0.93% | 2,701,241 |
| Nov 19, 2025 | 54.00 | 54.55 | 53.50 | 53.95 | 53.95 | -0.37% | 1,636,976 |
| Nov 18, 2025 | 55.05 | 55.60 | 53.85 | 54.15 | 54.15 | -2.43% | 2,319,122 |
| Nov 17, 2025 | 55.25 | 55.85 | 54.75 | 55.50 | 55.50 | - | 2,633,918 |
| Nov 14, 2025 | 55.00 | 56.00 | 54.75 | 55.50 | 55.50 | -0.45% | 3,360,838 |
| Nov 13, 2025 | 54.60 | 55.90 | 54.60 | 55.75 | 55.75 | 1.46% | 2,352,946 |
| Nov 12, 2025 | 54.70 | 55.30 | 54.40 | 54.95 | 54.95 | 0.83% | 3,806,338 |
| Nov 11, 2025 | 54.25 | 54.80 | 53.70 | 54.50 | 54.50 | 0.46% | 2,126,580 |
| Nov 10, 2025 | 52.80 | 54.60 | 52.70 | 54.25 | 54.25 | 3.24% | 5,398,130 |
| Nov 7, 2025 | 52.45 | 52.90 | 52.15 | 52.55 | 52.55 | 0.96% | 1,895,144 |
| Nov 6, 2025 | 51.60 | 52.45 | 51.60 | 52.05 | 52.05 | 0.87% | 2,155,888 |
| Nov 5, 2025 | 51.90 | 52.15 | 51.35 | 51.60 | 51.60 | -0.58% | 3,130,204 |
| Nov 4, 2025 | 52.15 | 52.85 | 51.70 | 51.90 | 51.90 | -0.67% | 4,636,123 |
| Nov 3, 2025 | 52.30 | 52.90 | 52.20 | 52.25 | 52.25 | -0.48% | 3,289,451 |
| Oct 31, 2025 | 52.40 | 52.75 | 51.80 | 52.50 | 52.50 | 1.16% | 3,020,490 |
| Oct 30, 2025 | 52.75 | 53.25 | 51.50 | 51.90 | 51.90 | -1.80% | 7,577,009 |
| Oct 28, 2025 | 53.10 | 53.30 | 51.35 | 52.85 | 52.85 | -2.49% | 9,938,844 |
| Oct 27, 2025 | 53.90 | 54.60 | 53.60 | 54.20 | 54.20 | 0.56% | 4,157,200 |
| Oct 24, 2025 | 53.45 | 54.55 | 53.45 | 53.90 | 53.90 | - | 3,300,740 |
| Oct 23, 2025 | 53.10 | 54.10 | 53.10 | 53.90 | 53.90 | 0.75% | 2,129,264 |
| Oct 22, 2025 | 53.50 | 54.25 | 53.20 | 53.50 | 53.50 | -0.93% | 1,892,493 |
| Oct 21, 2025 | 54.90 | 54.90 | 53.80 | 54.00 | 54.00 | -0.92% | 2,590,800 |
| Oct 20, 2025 | 53.50 | 54.80 | 53.50 | 54.50 | 54.50 | 1.11% | 1,751,918 |
| Oct 17, 2025 | 54.55 | 55.35 | 53.50 | 53.90 | 53.90 | -0.83% | 3,518,691 |
| Oct 16, 2025 | 54.60 | 55.40 | 53.65 | 54.35 | 54.35 | 0.09% | 2,636,274 |
| Oct 15, 2025 | 54.25 | 54.95 | 53.80 | 54.30 | 54.30 | 0.37% | 5,516,526 |
| Oct 14, 2025 | 55.50 | 55.50 | 53.85 | 54.10 | 54.10 | -1.10% | 4,279,429 |
| Oct 13, 2025 | 54.00 | 54.95 | 53.30 | 54.70 | 54.70 | -0.09% | 5,335,384 |