Skip to main content
China Resources Beer (Holdings) Company Limited (HKG:0291)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
27.14
-0.16 (-0.59%)
At close: Dec 5, 2025

HKG:0291 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 202526.4826.8425.8026.7026.701.21%14,465,270
Sep 26, 202526.1026.6025.9226.3826.38-16,886,070
Sep 25, 202526.6026.7426.3226.3826.38-0.98%11,136,630
Sep 24, 202526.6026.7226.2226.6426.64-0.37%18,676,600
Sep 23, 202527.4027.7226.6626.7426.74-3.12%14,083,010
Sep 22, 202527.7827.9027.1227.6027.60-0.22%11,918,050
Sep 19, 202527.5227.7627.2427.6627.660.44%7,288,197
Sep 18, 202527.9428.0827.3227.5427.54-1.36%8,990,076
Sep 17, 202527.7028.0227.5227.9227.920.07%9,287,956
Sep 16, 202528.0028.2027.8027.9027.90-0.07%5,717,257
Sep 15, 202528.7628.8627.6627.9227.92-2.65%12,181,080
Sep 12, 202528.8629.4028.3228.6828.681.20%12,235,810
Sep 11, 202528.3028.5027.8228.3428.34-10,622,630
Sep 10, 202527.9028.5227.8228.3428.341.94%15,146,020
Sep 9, 202527.8227.8827.4027.8027.800.43%8,853,678
Sep 8, 202527.3027.8027.2627.6827.681.47%9,038,909
Sep 5, 202527.1427.5627.1027.2827.280.52%11,160,960
Sep 4, 202527.0027.1626.8027.1427.140.97%8,614,088
Sep 3, 202528.5028.9626.7826.8826.88-3.45%18,484,450
Sep 2, 202527.9028.2627.7827.8427.84-2.18%6,231,271
Sep 1, 202528.3028.5028.1628.4627.951.72%11,956,780
Aug 29, 202527.7228.2027.7227.9827.481.16%13,700,550
Aug 28, 202527.7827.9427.3827.6627.16-0.43%14,961,500
Aug 27, 202528.5028.5027.6627.7827.28-2.39%17,916,610
Aug 26, 202528.5428.8028.1428.4627.95-0.42%20,324,410
Aug 25, 202528.9829.2028.5028.5828.070.21%14,306,530
Aug 22, 202528.7429.2028.2228.5228.010.64%14,793,760
Aug 21, 202528.0628.9827.5228.3427.831.36%25,060,850
Aug 20, 202528.4028.9427.8227.9627.46-1.13%34,912,450
Aug 19, 202526.6628.6626.5028.2827.776.24%39,829,680
Aug 18, 202526.6026.9426.5626.6226.14-0.52%8,392,154
Aug 15, 202527.0227.2026.5226.7626.28-2.12%7,309,316
Aug 14, 202527.3427.7027.1227.3426.85-8,840,054
Aug 13, 202527.3827.4226.7227.3426.851.26%11,225,000
Aug 12, 202526.5827.3426.4827.0026.522.12%10,935,520
Aug 11, 202526.0426.5826.0426.4425.971.54%7,199,773
Aug 8, 202526.1826.1825.9226.0425.57-0.08%3,385,383
Aug 7, 202525.3426.2625.1826.0625.593.17%13,469,310
Aug 6, 202525.3425.4825.0425.2624.81-8,798,802
Aug 5, 202525.4625.7425.1025.2624.81-1.10%8,808,837
Aug 4, 202525.7225.7825.3225.5425.08-1.01%7,682,676
Aug 1, 202526.2526.4525.7025.8025.34-1.34%9,180,993
Jul 31, 202527.2027.3026.0526.1525.68-4.04%17,159,040
Jul 30, 202526.6527.7026.3527.2526.762.25%16,072,430
Jul 29, 202527.0527.1526.3026.6526.17-1.66%11,034,590
Jul 28, 202527.2027.3026.9027.1026.61-0.37%9,119,802
Jul 25, 202527.7027.9027.0027.2026.71-1.45%9,203,873
Jul 24, 202527.6527.9027.4527.6027.110.55%11,512,700
Jul 23, 202527.4027.9027.2027.4526.960.73%17,221,800
Jul 22, 202526.9527.3526.5527.2526.761.87%18,566,560
Jul 21, 202526.8527.2526.7026.7526.27-8,930,281
Jul 18, 202527.4027.4526.6026.7526.27-0.19%9,271,162
Jul 17, 202527.0027.4026.6526.8026.32-0.74%8,306,806
Jul 16, 202526.7527.1526.3527.0026.520.93%9,883,065