China Resources Beverage (Holdings) Company Limited (HKG:2460)
Hong Kong
· Delayed Price · Currency is HKD 10.45
+0.03 (0.29%)
At close: Dec 5, 2025
HKG:2460 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.43 | 10.46 | 10.38 | 10.45 | 10.45 | 0.29% | 1,624,600 |
| Dec 4, 2025 | 10.51 | 10.53 | 10.33 | 10.42 | 10.42 | -0.48% | 2,019,000 |
| Dec 3, 2025 | 10.47 | 10.51 | 10.40 | 10.47 | 10.47 | - | 2,578,600 |
| Dec 2, 2025 | 10.50 | 10.56 | 10.45 | 10.47 | 10.47 | -0.19% | 1,546,200 |
| Dec 1, 2025 | 10.41 | 10.52 | 10.41 | 10.49 | 10.49 | 0.77% | 1,534,200 |
| Nov 28, 2025 | 10.38 | 10.43 | 10.34 | 10.41 | 10.41 | 0.10% | 1,674,000 |
| Nov 27, 2025 | 10.28 | 10.45 | 10.28 | 10.40 | 10.40 | 1.17% | 2,617,800 |
| Nov 26, 2025 | 10.29 | 10.37 | 10.27 | 10.28 | 10.28 | -0.19% | 1,981,800 |
| Nov 25, 2025 | 10.40 | 10.41 | 10.28 | 10.30 | 10.30 | -0.68% | 5,054,820 |
| Nov 24, 2025 | 10.46 | 10.51 | 10.34 | 10.37 | 10.37 | -0.29% | 3,136,610 |
| Nov 21, 2025 | 10.41 | 10.47 | 10.37 | 10.40 | 10.40 | -0.67% | 3,111,410 |
| Nov 20, 2025 | 10.56 | 10.65 | 10.39 | 10.47 | 10.47 | -1.13% | 4,198,400 |
| Nov 19, 2025 | 10.68 | 10.72 | 10.46 | 10.59 | 10.59 | -0.75% | 3,192,600 |
| Nov 18, 2025 | 10.80 | 10.80 | 10.63 | 10.67 | 10.67 | -1.20% | 1,620,400 |
| Nov 17, 2025 | 10.84 | 10.87 | 10.71 | 10.80 | 10.80 | -0.09% | 1,563,480 |
| Nov 14, 2025 | 10.89 | 10.97 | 10.81 | 10.81 | 10.81 | -1.01% | 1,812,601 |
| Nov 13, 2025 | 10.90 | 10.97 | 10.87 | 10.92 | 10.92 | -0.18% | 1,341,600 |
| Nov 12, 2025 | 10.68 | 11.02 | 10.68 | 10.94 | 10.94 | 2.05% | 5,938,401 |
| Nov 11, 2025 | 10.76 | 10.79 | 10.65 | 10.72 | 10.72 | -0.28% | 2,492,800 |
| Nov 10, 2025 | 10.52 | 10.86 | 10.52 | 10.75 | 10.75 | 2.19% | 5,984,796 |
| Nov 7, 2025 | 10.53 | 10.59 | 10.49 | 10.52 | 10.52 | -0.09% | 2,047,899 |
| Nov 6, 2025 | 10.47 | 10.56 | 10.47 | 10.53 | 10.53 | 0.19% | 2,435,000 |
| Nov 5, 2025 | 10.41 | 10.53 | 10.38 | 10.51 | 10.51 | 0.10% | 4,540,000 |
| Nov 4, 2025 | 10.60 | 10.65 | 10.45 | 10.50 | 10.50 | -0.85% | 3,105,600 |
| Nov 3, 2025 | 10.55 | 10.63 | 10.45 | 10.59 | 10.59 | 0.76% | 3,846,057 |
| Oct 31, 2025 | 10.83 | 10.83 | 10.51 | 10.51 | 10.51 | -2.50% | 8,538,810 |
| Oct 30, 2025 | 10.89 | 10.95 | 10.75 | 10.78 | 10.78 | -0.92% | 5,321,200 |
| Oct 28, 2025 | 10.94 | 10.94 | 10.80 | 10.88 | 10.88 | - | 3,232,400 |
| Oct 27, 2025 | 10.83 | 10.94 | 10.83 | 10.88 | 10.88 | 0.83% | 3,320,400 |
| Oct 24, 2025 | 10.89 | 10.93 | 10.75 | 10.79 | 10.79 | -0.83% | 4,273,210 |
| Oct 23, 2025 | 10.96 | 10.97 | 10.80 | 10.88 | 10.88 | -0.73% | 4,069,600 |
| Oct 22, 2025 | 11.05 | 11.05 | 10.92 | 10.96 | 10.96 | -0.18% | 1,574,400 |
| Oct 21, 2025 | 11.05 | 11.05 | 10.96 | 10.98 | 10.98 | -0.18% | 3,123,400 |
| Oct 20, 2025 | 11.00 | 11.05 | 10.94 | 11.00 | 11.00 | - | 2,925,600 |
| Oct 17, 2025 | 11.13 | 11.18 | 10.90 | 11.00 | 11.00 | -1.70% | 7,387,010 |
| Oct 16, 2025 | 11.31 | 11.35 | 11.14 | 11.19 | 11.19 | -1.15% | 5,499,800 |
| Oct 15, 2025 | 11.10 | 11.33 | 11.02 | 11.32 | 11.32 | 2.44% | 7,374,560 |
| Oct 14, 2025 | 11.25 | 11.26 | 11.02 | 11.05 | 11.05 | -1.52% | 4,912,000 |
| Oct 13, 2025 | 10.89 | 11.30 | 10.84 | 11.22 | 11.22 | 1.54% | 10,602,600 |
| Oct 10, 2025 | 11.06 | 11.08 | 10.92 | 11.05 | 11.05 | 0.45% | 4,922,800 |
| Oct 9, 2025 | 11.02 | 11.07 | 10.85 | 11.00 | 11.00 | -0.18% | 7,252,400 |
| Oct 8, 2025 | 10.90 | 11.12 | 10.90 | 11.02 | 11.02 | 0.46% | 1,823,890 |
| Oct 6, 2025 | 11.00 | 11.00 | 10.89 | 10.97 | 10.97 | -0.27% | 567,000 |
| Oct 3, 2025 | 10.94 | 11.02 | 10.90 | 11.00 | 11.00 | 0.18% | 570,800 |
| Oct 2, 2025 | 11.00 | 11.02 | 10.84 | 10.98 | 10.98 | -0.27% | 2,532,190 |
| Sep 30, 2025 | 11.10 | 11.12 | 10.99 | 11.01 | 11.01 | -0.09% | 2,632,800 |
| Sep 29, 2025 | 11.10 | 11.20 | 10.97 | 11.02 | 11.02 | -0.27% | 3,459,400 |
| Sep 26, 2025 | 11.03 | 11.11 | 11.00 | 11.05 | 11.05 | 0.18% | 2,117,046 |
| Sep 25, 2025 | 11.21 | 11.21 | 11.03 | 11.03 | 11.03 | -1.61% | 5,014,400 |
| Sep 24, 2025 | 11.28 | 11.38 | 11.20 | 11.21 | 11.21 | -0.44% | 2,898,000 |
| Sep 23, 2025 | 11.23 | 11.29 | 11.17 | 11.26 | 11.26 | 0.27% | 5,032,400 |
| Sep 22, 2025 | 11.23 | 11.29 | 11.11 | 11.23 | 11.23 | -0.44% | 4,390,000 |
| Sep 19, 2025 | 11.16 | 11.28 | 11.04 | 11.28 | 11.28 | 1.26% | 6,711,200 |
| Sep 18, 2025 | 11.35 | 11.38 | 11.06 | 11.14 | 11.14 | -1.85% | 11,203,400 |
| Sep 17, 2025 | 11.47 | 11.52 | 11.30 | 11.35 | 11.35 | -1.05% | 3,921,000 |
| Sep 16, 2025 | 11.39 | 11.55 | 11.28 | 11.47 | 11.47 | 1.24% | 9,292,880 |
| Sep 15, 2025 | 11.27 | 11.43 | 11.08 | 11.33 | 11.33 | 1.25% | 7,790,400 |
| Sep 12, 2025 | 11.40 | 11.42 | 11.14 | 11.19 | 11.19 | -1.41% | 6,597,800 |
| Sep 11, 2025 | 11.35 | 11.38 | 11.22 | 11.35 | 11.35 | -0.53% | 2,924,000 |
| Sep 10, 2025 | 11.50 | 11.50 | 11.30 | 11.41 | 11.28 | -0.35% | 3,162,000 |
| Sep 9, 2025 | 11.27 | 11.56 | 11.23 | 11.45 | 11.32 | 1.96% | 10,248,800 |
| Sep 8, 2025 | 11.20 | 11.27 | 11.13 | 11.23 | 11.10 | 0.45% | 4,596,200 |
| Sep 5, 2025 | 10.98 | 11.19 | 10.98 | 11.18 | 11.05 | 2.19% | 7,521,250 |
| Sep 4, 2025 | 10.97 | 11.03 | 10.88 | 10.94 | 10.82 | -0.27% | 5,347,000 |
| Sep 3, 2025 | 11.03 | 11.08 | 10.83 | 10.97 | 10.85 | -0.09% | 13,037,600 |
| Sep 2, 2025 | 11.21 | 11.21 | 10.96 | 10.98 | 10.86 | -1.70% | 13,592,000 |
| Sep 1, 2025 | 11.38 | 11.38 | 11.04 | 11.17 | 11.04 | -2.10% | 19,275,400 |
| Aug 29, 2025 | 11.40 | 11.50 | 11.30 | 11.41 | 11.28 | 0.18% | 8,555,800 |
| Aug 28, 2025 | 11.55 | 11.66 | 11.28 | 11.39 | 11.26 | -1.81% | 12,224,220 |
| Aug 27, 2025 | 11.82 | 11.85 | 11.54 | 11.60 | 11.47 | -1.28% | 9,892,600 |
| Aug 26, 2025 | 11.87 | 11.96 | 11.73 | 11.75 | 11.62 | -1.01% | 8,989,600 |
| Aug 25, 2025 | 11.91 | 12.04 | 11.86 | 11.87 | 11.74 | - | 9,621,000 |
| Aug 22, 2025 | 11.80 | 12.04 | 11.67 | 11.87 | 11.74 | 0.17% | 7,553,400 |
| Aug 21, 2025 | 11.83 | 11.99 | 11.78 | 11.85 | 11.72 | 0.51% | 8,694,200 |
| Aug 20, 2025 | 11.52 | 11.95 | 11.52 | 11.79 | 11.66 | 1.64% | 11,306,860 |
| Aug 19, 2025 | 11.58 | 11.73 | 11.51 | 11.60 | 11.47 | 0.17% | 8,298,976 |
| Aug 18, 2025 | 11.45 | 11.63 | 11.40 | 11.58 | 11.45 | 1.40% | 10,181,600 |
| Aug 15, 2025 | 11.48 | 11.48 | 11.34 | 11.42 | 11.29 | -0.61% | 9,626,680 |
| Aug 14, 2025 | 11.53 | 11.62 | 11.48 | 11.49 | 11.36 | -0.35% | 5,597,362 |
| Aug 13, 2025 | 11.52 | 11.64 | 11.46 | 11.53 | 11.40 | 0.17% | 7,301,800 |
| Aug 12, 2025 | 11.50 | 11.52 | 11.40 | 11.51 | 11.38 | 0.44% | 4,959,200 |
| Aug 11, 2025 | 11.55 | 11.66 | 11.42 | 11.46 | 11.33 | -0.17% | 6,978,800 |
| Aug 8, 2025 | 11.49 | 11.58 | 11.42 | 11.48 | 11.35 | 0.09% | 6,776,000 |
| Aug 7, 2025 | 11.51 | 11.57 | 11.43 | 11.47 | 11.34 | -0.26% | 6,337,200 |
| Aug 6, 2025 | 11.26 | 11.60 | 11.24 | 11.50 | 11.37 | 2.59% | 11,296,200 |
| Aug 5, 2025 | 11.18 | 11.27 | 11.17 | 11.21 | 11.08 | 0.27% | 7,663,222 |
| Aug 4, 2025 | 11.24 | 11.31 | 11.16 | 11.18 | 11.05 | -0.89% | 15,445,000 |
| Aug 1, 2025 | 11.42 | 11.50 | 11.28 | 11.28 | 11.15 | -1.23% | 8,909,400 |
| Jul 31, 2025 | 11.48 | 11.60 | 11.28 | 11.42 | 11.29 | -0.52% | 14,892,000 |
| Jul 30, 2025 | 11.40 | 11.62 | 11.36 | 11.48 | 11.35 | 0.35% | 20,391,800 |
| Jul 29, 2025 | 11.36 | 11.48 | 11.28 | 11.44 | 11.31 | 1.24% | 25,602,000 |
| Jul 28, 2025 | 11.80 | 11.80 | 11.16 | 11.30 | 11.17 | -13.08% | 101,557,300 |
| Jul 25, 2025 | 13.20 | 13.32 | 13.00 | 13.00 | 12.85 | -0.76% | 11,907,200 |
| Jul 24, 2025 | 13.48 | 13.48 | 13.08 | 13.10 | 12.95 | -2.82% | 18,447,140 |
| Jul 23, 2025 | 13.30 | 13.56 | 13.22 | 13.48 | 13.33 | 2.28% | 12,632,080 |
| Jul 22, 2025 | 13.24 | 13.54 | 12.96 | 13.18 | 13.03 | -0.45% | 22,606,530 |
| Jul 21, 2025 | 13.24 | 13.38 | 12.88 | 13.24 | 13.09 | 2.95% | 34,323,920 |
| Jul 18, 2025 | 12.20 | 12.92 | 12.18 | 12.86 | 12.71 | 5.58% | 27,151,050 |
| Jul 17, 2025 | 11.82 | 12.20 | 11.82 | 12.18 | 12.04 | 3.22% | 8,700,600 |
| Jul 16, 2025 | 12.00 | 12.10 | 11.74 | 11.80 | 11.67 | -1.34% | 11,274,530 |