Skip to main content
China Resources Beer (Holdings) Company Limited (HKG:0291)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
26.18
+0.64 (2.51%)
Apr 29, 2026, 4:08 PM HKT

HKG:0291 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.7626.2425.5226.1826.182.51%9,319,095
Apr 28, 202625.3025.6025.1225.5425.540.79%8,294,583
Apr 27, 202626.0626.1625.3025.3425.34-2.91%9,268,629
Apr 24, 202625.8026.1825.5226.1026.100.93%5,439,889
Apr 23, 202625.8626.0025.6625.8625.86-3,640,681
Apr 22, 202626.0026.0025.7225.8625.86-0.23%3,343,709
Apr 21, 202625.9826.1025.8225.9225.92-0.23%5,301,486
Apr 20, 202625.9026.0225.6425.9825.98-0.23%5,840,000
Apr 17, 202626.5026.5025.9026.0426.04-1.51%5,072,492
Apr 16, 202626.4226.6026.2826.4426.440.61%5,284,977
Apr 15, 202626.6026.7426.1826.2826.28-1.28%7,664,060
Apr 14, 202627.0227.3026.5026.6226.62-0.45%9,273,772
Apr 13, 202627.2027.2226.5626.7426.74-1.69%5,794,194
Apr 10, 202627.0027.2426.8427.2027.200.74%10,734,460
Apr 9, 202627.0227.2426.8427.0027.00-0.07%10,198,830
Apr 8, 202626.5027.1226.5027.0227.023.05%14,788,030
Apr 2, 202626.0026.2225.7426.2226.220.85%7,962,995
Apr 1, 202625.8426.1025.5626.0026.001.40%9,061,010
Mar 31, 202625.7626.2625.5025.6425.641.18%17,781,810
Mar 30, 202624.6225.4224.5625.3425.341.85%15,437,130
Mar 27, 202624.7425.2224.7024.8824.880.57%9,806,752
Mar 26, 202625.4025.6024.6624.7424.74-2.52%13,504,500
Mar 25, 202626.2426.4825.1025.3825.38-2.38%21,377,800
Mar 24, 202624.8826.0224.7626.0026.008.24%22,860,000
Mar 23, 202624.8224.8223.6624.0224.02-3.77%15,624,550
Mar 20, 202625.3025.3024.8624.9624.960.16%7,631,130
Mar 19, 202625.4625.4624.8824.9224.92-2.66%8,650,931
Mar 18, 202625.7825.9225.4225.6025.60-0.85%4,736,804
Mar 17, 202625.5626.1225.5225.8225.821.18%7,013,998
Mar 16, 202625.4625.6625.3625.5225.520.24%6,047,875
Mar 13, 202625.8025.8425.4425.4625.46-1.32%9,091,827
Mar 12, 202626.2626.4025.7225.8025.80-2.49%9,612,687
Mar 11, 202626.6027.3426.2226.4626.460.61%9,551,061
Mar 10, 202626.5626.7426.1626.3026.300.31%4,890,679
Mar 9, 202626.2226.4425.9226.2226.22-2.16%11,250,470
Mar 6, 202625.7426.8025.4426.8026.804.12%15,499,680
Mar 5, 202626.4826.5625.6025.7425.74-2.79%12,986,340
Mar 4, 202627.0027.0026.2226.4826.48-1.93%29,531,210
Mar 3, 202627.5027.5026.8427.0027.00-0.66%14,686,310
Mar 2, 202627.6027.7827.1427.1827.18-1.52%10,998,960
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