Skip to main content
China Resources Beer (Holdings) Company Limited (HKG:0291)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
27.60
+0.14 (0.51%)
At close: Feb 27, 2026

HKG:0291 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202627.6027.7227.1427.6027.600.51%15,817,450
Feb 26, 202627.5427.6827.2827.4627.46-0.29%14,429,490
Feb 25, 202627.2827.8627.2427.5427.540.95%9,063,961
Feb 24, 202626.8027.5026.7427.2827.282.02%14,948,750
Feb 23, 202626.0026.8026.0026.7426.742.85%7,512,352
Feb 20, 202626.7426.9025.9626.0026.00-2.11%8,033,374
Feb 16, 202626.7226.7226.1226.5626.56-0.60%5,697,000
Feb 13, 202626.5026.8426.3626.7226.720.38%12,558,300
Feb 12, 202627.2227.2226.6026.6226.62-2.42%9,652,003
Feb 11, 202627.4827.4827.0027.2827.28-0.15%9,903,783
Feb 10, 202627.4027.5427.0827.3227.32-0.29%9,746,257
Feb 9, 202627.7227.7427.1027.4027.400.66%10,521,930
Feb 6, 202627.5227.7627.1027.2227.22-1.73%14,290,070
Feb 5, 202627.1827.8027.1627.7027.701.99%20,416,280
Feb 4, 202626.9627.3626.8027.1627.160.74%12,733,630
Feb 3, 202626.6227.1426.6226.9626.961.97%16,225,610
Feb 2, 202626.2426.7026.1426.4426.440.84%12,885,710
Jan 30, 202626.8627.1426.2226.2226.22-2.02%14,078,260
Jan 29, 202625.6026.7625.4226.7626.763.40%30,817,710
Jan 28, 202625.6425.9625.4625.8825.881.17%17,715,126
Jan 27, 202625.7025.7425.4025.5825.58-0.54%8,259,491
Jan 26, 202625.5425.7425.3025.7225.720.47%16,242,330
Jan 23, 202625.7825.8825.5225.6025.60-0.23%13,393,574
Jan 22, 202625.7625.9025.4425.6625.66-0.47%17,839,540
Jan 21, 202625.7626.0425.6425.7825.78-0.54%12,942,540
Jan 20, 202625.0625.9824.9425.9225.923.27%32,613,370
Jan 19, 202625.1025.2424.7825.1025.10-2.64%27,637,600
Jan 16, 202626.3626.4425.7025.7825.78-1.83%15,749,450
Jan 15, 202625.9626.6425.9626.2626.260.92%11,625,430
Jan 14, 202626.2026.2825.8826.0226.02-0.84%13,788,020
Jan 13, 202626.6026.8826.1026.2426.24-0.91%12,153,120
Jan 12, 202626.3826.5225.9826.4826.480.38%11,049,900
Jan 9, 202626.9027.0026.2226.3826.38-1.35%10,858,371
Jan 8, 202627.0027.2626.6026.7426.74-1.55%7,936,654
Jan 7, 202627.0227.4026.9427.1627.160.74%10,216,700
Jan 6, 202626.7027.0626.4026.9626.962.12%11,524,570
Jan 5, 202626.6426.9226.2426.4026.40-0.75%9,660,086
Jan 2, 202626.4626.6026.1426.6026.601.45%5,259,762
Dec 31, 202526.4826.4826.2226.2226.22-0.98%3,283,837
Dec 30, 202526.8826.8826.4026.4826.48-0.90%8,644,132
Dec 29, 202527.5027.5026.7226.7226.72-2.20%5,620,132
Dec 24, 202527.5427.5427.0827.3227.320.44%1,802,806
Dec 23, 202527.1627.3627.1027.2027.200.44%3,698,881
Dec 22, 202527.5027.5026.9427.0827.08-1.10%5,457,812
Dec 19, 202527.1027.5027.0227.3827.381.03%6,466,891
Dec 18, 202527.1827.3227.0227.1027.10-0.37%5,229,792
Dec 17, 202526.8627.5226.8427.2027.200.74%7,886,361
Dec 16, 202526.8827.0626.5627.0027.001.05%9,078,373
Dec 15, 202526.9426.9826.5426.7226.72-0.82%7,730,297
Dec 12, 202526.8027.1626.6026.9426.941.66%7,921,694
Dec 11, 202526.6626.7226.3426.5026.50-0.08%6,479,552
Dec 10, 202526.5026.5426.2826.5226.520.30%5,975,628
Dec 9, 202526.7026.9026.3826.4426.44-1.71%10,459,440
Dec 8, 202527.0027.6626.8226.9026.90-0.88%12,460,180
Dec 5, 202527.4027.4227.1427.1427.14-0.59%8,218,047
Dec 4, 202527.3227.5827.1627.3027.30-0.07%5,576,546
Dec 3, 202528.0428.0427.2227.3227.32-2.78%7,263,246
Dec 2, 202528.1628.4028.0028.1028.10-0.07%6,413,467
Dec 1, 202528.0028.5628.0028.1228.121.15%5,612,469
Nov 28, 202527.5427.9227.4027.8027.801.16%7,935,422
Nov 27, 202527.0627.8227.0627.4827.481.55%6,414,251
Nov 26, 202527.5027.7626.9827.0627.06-1.67%11,503,080
Nov 25, 202528.1028.2227.3427.5227.52-1.50%6,700,964
Nov 24, 202527.6628.1427.4027.9427.941.53%10,471,790
Nov 21, 202527.9428.0627.4427.5227.52-1.92%6,858,677
Nov 20, 202528.1028.2027.6828.0628.060.43%7,341,927
Nov 19, 202527.9628.1427.6427.9427.94-0.07%5,330,217
Nov 18, 202528.3028.4827.6827.9627.96-1.41%5,597,236
Nov 17, 202528.6028.6028.0428.3628.36-0.84%9,595,058
Nov 14, 202528.8629.0428.4828.6028.60-1.52%6,307,763
Nov 13, 202528.7229.1028.6029.0429.041.54%10,971,750
Nov 12, 202527.8828.8427.9428.6028.602.29%18,610,690
Nov 11, 202527.9028.0627.6627.9627.96-0.07%6,444,048
Nov 10, 202526.8028.0626.8027.9827.984.79%22,594,470
Nov 7, 202526.3027.1026.3026.7026.700.83%10,832,790
Nov 6, 202525.9426.4825.9426.4826.482.16%6,466,842
Nov 5, 202525.7625.9625.4625.9225.92-7,803,134
Nov 4, 202526.2826.4425.9225.9225.92-1.67%11,397,870
Nov 3, 202526.7226.8226.2626.3626.36-0.90%10,105,090
Oct 31, 202526.4626.8026.3026.6026.600.53%7,853,701
Oct 30, 202527.4427.4626.3426.4626.46-2.58%14,427,210
Oct 28, 202527.6227.6627.1027.1627.16-1.24%8,098,653
Oct 27, 202527.2227.6827.1227.5027.501.85%10,795,890
Oct 24, 202527.2627.3226.9827.0027.00-9,459,579
Oct 23, 202526.6027.1426.5027.0027.001.50%7,263,467
Oct 22, 202526.6626.8426.3226.6026.60-0.89%9,515,487
Oct 21, 202526.7827.4026.7226.8426.840.60%14,078,050
Oct 20, 202526.6026.7026.1426.6826.682.62%9,474,772
Oct 17, 202526.6026.8425.8426.0026.00-1.81%15,262,620
Oct 16, 202526.3226.7426.2626.4826.480.15%11,132,170
Oct 15, 202526.3626.5626.0826.4426.441.61%8,644,176
Oct 14, 202526.8026.8025.9626.0226.02-3.49%12,936,910
Oct 13, 202527.1227.1226.1426.9626.96-2.60%24,787,840
Oct 10, 202527.3428.0627.1227.6827.681.39%15,256,010
Oct 9, 202526.8427.5626.8427.3027.302.17%16,472,470
Oct 8, 202526.9827.0426.5026.7226.72-0.45%5,482,697
Oct 6, 202527.2227.2226.8026.8426.84-1.32%4,124,549
Oct 3, 202527.4627.5226.9827.2027.20-0.95%5,718,845
Oct 2, 202527.4427.6427.3427.4627.460.07%8,362,553
Sep 30, 202526.8027.4826.7427.4427.442.77%15,088,870