Tsingtao Brewery Company Limited (HKG:0168)
Hong Kong
· Delayed Price · Currency is HKD 54.00
+1.25 (2.37%)
Apr 29, 2026, 4:08 PM HKT
Tsingtao Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 53.00 | 53.80 | 52.60 | 53.05 | - | 0.57% | 2,628,351 |
| Apr 28, 2026 | 50.80 | 52.75 | 50.35 | 52.75 | 52.75 | 4.77% | 6,857,947 |
| Apr 27, 2026 | 51.15 | 51.50 | 50.30 | 50.35 | 50.35 | -1.56% | 3,578,522 |
| Apr 24, 2026 | 51.50 | 51.50 | 50.65 | 51.15 | 51.15 | -0.29% | 2,344,249 |
| Apr 23, 2026 | 50.85 | 51.60 | 50.85 | 51.30 | 51.30 | 0.10% | 2,991,515 |
| Apr 22, 2026 | 50.50 | 51.40 | 50.35 | 51.25 | 51.25 | 0.49% | 2,055,265 |
| Apr 21, 2026 | 50.85 | 51.15 | 50.50 | 51.00 | 51.00 | 0.29% | 2,665,747 |
| Apr 20, 2026 | 50.85 | 50.95 | 50.45 | 50.85 | 50.85 | 0.79% | 2,237,145 |
| Apr 17, 2026 | 50.50 | 51.05 | 49.80 | 50.45 | 50.45 | -0.10% | 2,076,776 |
| Apr 16, 2026 | 51.50 | 51.50 | 50.45 | 50.50 | 50.50 | -1.17% | 2,814,308 |
| Apr 15, 2026 | 51.45 | 51.45 | 50.85 | 51.10 | 51.10 | 0.10% | 2,216,000 |
| Apr 14, 2026 | 51.55 | 51.95 | 50.80 | 51.05 | 51.05 | -0.97% | 2,714,639 |
| Apr 13, 2026 | 51.60 | 52.10 | 51.15 | 51.55 | 51.55 | -0.58% | 5,156,052 |
| Apr 10, 2026 | 51.05 | 52.00 | 50.80 | 51.85 | 51.85 | 1.47% | 6,169,895 |
| Apr 9, 2026 | 51.10 | 51.70 | 50.85 | 51.10 | 51.10 | 0.39% | 3,756,225 |
| Apr 8, 2026 | 51.50 | 51.50 | 50.10 | 50.90 | 50.90 | 0.10% | 4,802,615 |
| Apr 2, 2026 | 49.54 | 50.85 | 49.54 | 50.85 | 50.85 | 1.99% | 2,871,433 |
| Apr 1, 2026 | 48.98 | 50.10 | 48.78 | 49.86 | 49.86 | 2.85% | 3,217,324 |
| Mar 31, 2026 | 48.76 | 48.98 | 48.02 | 48.48 | 48.48 | 0.41% | 4,572,438 |
| Mar 30, 2026 | 48.62 | 49.38 | 48.28 | 48.28 | 48.28 | -1.55% | 2,468,503 |
| Mar 27, 2026 | 48.50 | 49.48 | 48.30 | 49.04 | 49.04 | 0.82% | 5,382,245 |
| Mar 26, 2026 | 49.44 | 49.70 | 48.54 | 48.64 | 48.64 | -1.62% | 2,418,066 |
| Mar 25, 2026 | 49.00 | 49.80 | 48.82 | 49.44 | 49.44 | 1.31% | 4,182,914 |
| Mar 24, 2026 | 48.00 | 48.94 | 47.00 | 48.80 | 48.80 | 2.74% | 4,078,005 |
| Mar 23, 2026 | 48.20 | 48.20 | 46.94 | 47.50 | 47.50 | -1.86% | 4,111,626 |
| Mar 20, 2026 | 49.18 | 49.18 | 48.32 | 48.40 | 48.40 | -0.82% | 3,066,505 |
| Mar 19, 2026 | 49.40 | 49.56 | 48.60 | 48.80 | 48.80 | -1.37% | 3,557,264 |
| Mar 18, 2026 | 49.94 | 50.70 | 49.30 | 49.48 | 49.48 | -1.43% | 2,014,746 |
| Mar 17, 2026 | 50.00 | 50.85 | 49.78 | 50.20 | 50.20 | 1.21% | 3,774,095 |
| Mar 16, 2026 | 49.02 | 50.20 | 48.90 | 49.60 | 49.60 | 1.39% | 3,134,921 |
| Mar 13, 2026 | 49.00 | 49.90 | 48.92 | 48.92 | 48.92 | -0.16% | 2,384,000 |
| Mar 12, 2026 | 49.40 | 49.88 | 48.92 | 49.00 | 49.00 | -1.29% | 3,174,691 |
| Mar 11, 2026 | 49.70 | 49.94 | 49.32 | 49.64 | 49.64 | 0.77% | 1,887,949 |
| Mar 10, 2026 | 49.56 | 49.76 | 48.84 | 49.26 | 49.26 | 0.41% | 3,054,105 |
| 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 |