China Resources Beverage (Holdings) Company Limited (HKG:2460)
Hong Kong
· Delayed Price · Currency is HKD 8.73
+0.07 (0.81%)
Apr 29, 2026, 4:08 PM HKT
HKG:2460 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.65 | 8.74 | 8.65 | 8.73 | 8.73 | 0.81% | 1,764,200 |
| Apr 28, 2026 | 8.80 | 8.80 | 8.61 | 8.66 | 8.66 | -1.25% | 4,235,600 |
| Apr 27, 2026 | 8.88 | 8.93 | 8.71 | 8.77 | 8.77 | -1.24% | 3,028,200 |
| Apr 24, 2026 | 8.90 | 8.94 | 8.84 | 8.88 | 8.88 | -0.22% | 655,600 |
| Apr 23, 2026 | 8.93 | 8.99 | 8.84 | 8.90 | 8.90 | -0.34% | 768,400 |
| Apr 22, 2026 | 8.85 | 8.98 | 8.80 | 8.93 | 8.93 | 0.90% | 1,684,400 |
| Apr 21, 2026 | 8.96 | 8.96 | 8.82 | 8.85 | 8.85 | -0.67% | 1,051,800 |
| Apr 20, 2026 | 8.90 | 8.97 | 8.89 | 8.91 | 8.91 | - | 801,600 |
| Apr 17, 2026 | 9.00 | 9.00 | 8.84 | 8.91 | 8.91 | -1.11% | 2,015,800 |
| Apr 16, 2026 | 9.02 | 9.08 | 8.90 | 9.01 | 9.01 | -0.11% | 1,207,600 |
| Apr 15, 2026 | 9.11 | 9.11 | 8.98 | 9.02 | 9.02 | -0.11% | 1,903,320 |
| Apr 14, 2026 | 9.09 | 9.15 | 9.01 | 9.03 | 9.03 | -1.10% | 1,110,600 |
| Apr 13, 2026 | 9.16 | 9.18 | 9.03 | 9.13 | 9.13 | -0.22% | 1,842,800 |
| Apr 10, 2026 | 9.10 | 9.20 | 9.05 | 9.15 | 9.15 | 0.99% | 2,871,600 |
| Apr 9, 2026 | 9.05 | 9.16 | 9.00 | 9.06 | 9.06 | -0.33% | 1,680,996 |
| Apr 8, 2026 | 8.97 | 9.26 | 8.97 | 9.09 | 9.09 | 1.34% | 3,728,600 |
| Apr 2, 2026 | 8.98 | 8.99 | 8.86 | 8.97 | 8.97 | 0.45% | 998,600 |
| Apr 1, 2026 | 8.78 | 8.95 | 8.74 | 8.93 | 8.93 | 2.29% | 2,704,800 |
| Mar 31, 2026 | 8.78 | 8.91 | 8.66 | 8.73 | 8.73 | -1.36% | 1,868,400 |
| Mar 30, 2026 | 8.96 | 8.96 | 8.74 | 8.85 | 8.85 | -1.78% | 2,581,000 |
| Mar 27, 2026 | 8.69 | 9.04 | 8.60 | 9.01 | 9.01 | 0.90% | 2,334,998 |
| Mar 26, 2026 | 9.08 | 9.08 | 8.87 | 8.93 | 8.93 | -1.65% | 1,734,200 |
| Mar 25, 2026 | 8.92 | 9.10 | 8.92 | 9.08 | 9.08 | 2.02% | 2,288,400 |
| Mar 24, 2026 | 8.98 | 8.99 | 8.70 | 8.90 | 8.90 | -0.22% | 4,345,200 |
| Mar 23, 2026 | 9.36 | 9.36 | 8.88 | 8.92 | 8.92 | -4.80% | 8,104,596 |
| Mar 20, 2026 | 9.43 | 9.44 | 9.28 | 9.37 | 9.37 | -0.32% | 3,299,800 |
| Mar 19, 2026 | 9.56 | 9.56 | 9.38 | 9.40 | 9.40 | -1.67% | 3,311,000 |
| Mar 18, 2026 | 9.75 | 9.75 | 9.45 | 9.56 | 9.56 | -1.65% | 5,411,400 |
| Mar 17, 2026 | 9.71 | 9.81 | 9.65 | 9.72 | 9.72 | -0.31% | 2,719,080 |
| Mar 16, 2026 | 9.87 | 9.87 | 9.65 | 9.75 | 9.75 | -1.02% | 6,410,400 |
| Mar 13, 2026 | 10.01 | 10.02 | 9.81 | 9.85 | 9.85 | -1.79% | 2,751,600 |
| Mar 12, 2026 | 9.81 | 10.03 | 9.66 | 10.03 | 10.03 | -0.20% | 7,625,400 |
| Mar 11, 2026 | 10.08 | 10.10 | 10.01 | 10.05 | 10.05 | 0.10% | 2,215,000 |
| Mar 10, 2026 | 10.09 | 10.15 | 10.00 | 10.04 | 10.04 | -0.10% | 1,683,200 |
| Mar 9, 2026 | 10.03 | 10.09 | 9.95 | 10.05 | 10.05 | -0.89% | 2,356,200 |
| Mar 6, 2026 | 10.06 | 10.16 | 10.01 | 10.14 | 10.14 | 1.00% | 1,800,000 |
| Mar 5, 2026 | 10.16 | 10.18 | 10.01 | 10.04 | 10.04 | -0.79% | 2,160,000 |
| Mar 4, 2026 | 10.15 | 10.16 | 10.05 | 10.12 | 10.12 | -0.39% | 2,929,400 |
| Mar 3, 2026 | 10.23 | 10.38 | 10.10 | 10.16 | 10.16 | -0.59% | 3,272,200 |
| Mar 2, 2026 | 10.22 | 10.30 | 10.13 | 10.22 | 10.22 | 1.79% | 4,941,000 |
| Feb 27, 2026 | 10.49 | 10.52 | 10.04 | 10.04 | 10.04 | -3.65% | 11,609,400 |
| Feb 26, 2026 | 10.58 | 10.64 | 10.42 | 10.42 | 10.42 | -1.33% | 2,362,600 |
| Feb 25, 2026 | 10.56 | 10.68 | 10.51 | 10.56 | 10.56 | 0.86% | 3,127,800 |
| Feb 24, 2026 | 10.46 | 10.59 | 10.39 | 10.47 | 10.47 | 0.67% | 3,154,600 |
| Feb 23, 2026 | 10.45 | 10.53 | 10.34 | 10.40 | 10.40 | -0.48% | 2,338,600 |
| Feb 20, 2026 | 10.58 | 10.67 | 10.44 | 10.45 | 10.45 | -2.15% | 1,007,320 |
| Feb 16, 2026 | 10.57 | 10.76 | 10.56 | 10.68 | 10.68 | 0.95% | 1,040,200 |
| Feb 13, 2026 | 10.66 | 10.66 | 10.54 | 10.58 | 10.58 | -0.56% | 4,621,600 |
| Feb 12, 2026 | 10.58 | 10.68 | 10.50 | 10.64 | 10.64 | 0.47% | 3,066,600 |
| Feb 11, 2026 | 10.50 | 10.59 | 10.42 | 10.59 | 10.59 | 0.38% | 3,112,200 |
| Feb 10, 2026 | 10.57 | 10.58 | 10.45 | 10.55 | 10.55 | -0.19% | 4,421,400 |
| Feb 9, 2026 | 10.37 | 10.59 | 10.25 | 10.57 | 10.57 | 1.93% | 7,248,800 |
| Feb 6, 2026 | 10.39 | 10.49 | 10.25 | 10.37 | 10.37 | -0.19% | 4,770,200 |
| Feb 5, 2026 | 10.05 | 10.39 | 10.05 | 10.39 | 10.39 | 2.67% | 5,437,036 |
| Feb 4, 2026 | 10.08 | 10.17 | 10.01 | 10.12 | 10.12 | 0.90% | 2,922,800 |
| Feb 3, 2026 | 9.99 | 10.06 | 9.94 | 10.03 | 10.03 | 0.91% | 1,613,000 |
| Feb 2, 2026 | 10.10 | 10.11 | 9.92 | 9.94 | 9.94 | -1.19% | 4,804,400 |
| Jan 30, 2026 | 10.28 | 10.28 | 10.05 | 10.06 | 10.06 | -1.95% | 4,659,790 |
| Jan 29, 2026 | 10.20 | 10.28 | 10.08 | 10.26 | 10.26 | 0.59% | 6,448,400 |
| Jan 28, 2026 | 10.36 | 10.39 | 10.16 | 10.20 | 10.20 | -1.54% | 3,061,200 |
| Jan 27, 2026 | 10.25 | 10.40 | 10.21 | 10.36 | 10.36 | 1.57% | 3,188,200 |
| Jan 26, 2026 | 10.46 | 10.46 | 10.20 | 10.20 | 10.20 | -1.92% | 2,865,200 |
| Jan 23, 2026 | 10.37 | 10.42 | 10.29 | 10.40 | 10.40 | 0.48% | 1,922,000 |
| Jan 22, 2026 | 10.43 | 10.47 | 10.32 | 10.35 | 10.35 | -0.48% | 1,381,600 |
| Jan 21, 2026 | 10.39 | 10.42 | 10.30 | 10.40 | 10.40 | -0.19% | 1,555,600 |
| Jan 20, 2026 | 10.39 | 10.63 | 10.35 | 10.42 | 10.42 | 0.97% | 6,278,000 |
| Jan 19, 2026 | 10.24 | 10.40 | 10.18 | 10.32 | 10.32 | 0.78% | 1,570,200 |
| Jan 16, 2026 | 10.39 | 10.41 | 10.22 | 10.24 | 10.24 | -1.44% | 1,532,000 |
| Jan 15, 2026 | 10.29 | 10.39 | 10.25 | 10.39 | 10.39 | 0.78% | 2,341,360 |
| Jan 14, 2026 | 10.20 | 10.34 | 10.18 | 10.31 | 10.31 | 1.08% | 2,808,000 |
| Jan 13, 2026 | 10.18 | 10.25 | 10.17 | 10.20 | 10.20 | 0.20% | 1,394,600 |
| Jan 12, 2026 | 10.15 | 10.18 | 10.07 | 10.18 | 10.18 | 0.49% | 2,334,000 |
| Jan 9, 2026 | 10.16 | 10.22 | 10.11 | 10.13 | 10.13 | - | 1,322,200 |
| Jan 8, 2026 | 10.25 | 10.27 | 10.10 | 10.13 | 10.13 | -0.88% | 1,727,200 |
| Jan 7, 2026 | 10.25 | 10.32 | 10.20 | 10.22 | 10.22 | -0.29% | 1,334,800 |
| Jan 6, 2026 | 10.14 | 10.25 | 10.08 | 10.25 | 10.25 | 1.59% | 2,987,600 |
| Jan 5, 2026 | 10.11 | 10.16 | 10.03 | 10.09 | 10.09 | -0.39% | 3,411,800 |
| Jan 2, 2026 | 10.06 | 10.20 | 10.06 | 10.13 | 10.13 | 0.70% | 363,600 |
| Dec 31, 2025 | 10.20 | 10.20 | 10.01 | 10.06 | 10.06 | -0.89% | 2,308,400 |
| Dec 30, 2025 | 10.27 | 10.30 | 10.08 | 10.15 | 10.15 | -1.17% | 3,613,400 |
| Dec 29, 2025 | 10.44 | 10.50 | 10.24 | 10.27 | 10.27 | -1.63% | 5,388,200 |
| Dec 24, 2025 | 10.41 | 10.51 | 10.36 | 10.44 | 10.44 | 0.29% | 1,171,018 |
| Dec 23, 2025 | 10.28 | 10.41 | 10.28 | 10.41 | 10.41 | 1.17% | 2,443,400 |
| Dec 22, 2025 | 10.30 | 10.35 | 10.21 | 10.29 | 10.29 | -0.10% | 2,299,200 |
| Dec 19, 2025 | 10.30 | 10.35 | 10.26 | 10.30 | 10.30 | - | 2,185,800 |
| Dec 18, 2025 | 10.32 | 10.32 | 10.25 | 10.30 | 10.30 | -0.19% | 1,313,600 |
| Dec 17, 2025 | 10.29 | 10.34 | 10.23 | 10.32 | 10.32 | 0.10% | 1,222,800 |
| Dec 16, 2025 | 10.42 | 10.42 | 10.25 | 10.31 | 10.31 | -1.06% | 1,475,840 |
| Dec 15, 2025 | 10.38 | 10.52 | 10.28 | 10.42 | 10.42 | 0.68% | 3,377,000 |
| Dec 12, 2025 | 10.30 | 10.39 | 10.26 | 10.35 | 10.35 | 0.88% | 2,004,000 |
| Dec 11, 2025 | 10.36 | 10.36 | 10.20 | 10.26 | 10.26 | -0.10% | 1,761,600 |
| Dec 10, 2025 | 10.30 | 10.30 | 10.22 | 10.27 | 10.27 | -0.10% | 1,735,800 |
| Dec 9, 2025 | 10.38 | 10.38 | 10.21 | 10.28 | 10.28 | -0.96% | 3,204,610 |
| Dec 8, 2025 | 10.41 | 10.43 | 10.33 | 10.38 | 10.38 | -0.67% | 2,644,000 |
| 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 |