UK markets close in 2 hours 18 minutes

China Resources Beer (Holdings) Company Limited (CRHKY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.70+0.05 (+0.52%)
At close: 03:50PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20249.819.859.609.709.709,600
17 May 20249.719.719.469.659.6510,500
16 May 20249.639.739.589.699.6915,500
15 May 20249.609.769.579.769.7611,000
14 May 20249.479.769.479.549.545,100
13 May 202410.0210.109.9010.1010.1027,400
10 May 20249.9810.149.619.779.777,000
09 May 202410.0510.069.899.899.895,800
08 May 20249.609.609.389.449.445,200
07 May 20249.549.869.549.619.614,700
06 May 20249.609.629.549.619.616,800
03 May 20249.629.699.479.589.5819,600
02 May 20249.289.419.289.379.37125,800
01 May 20249.109.369.109.369.3694,100
30 Apr 20249.159.169.019.019.014,700
29 Apr 20248.919.128.919.089.088,300
26 Apr 20249.139.249.139.249.2411,300
25 Apr 20249.099.098.748.878.875,600
24 Apr 20249.169.169.009.099.095,700
23 Apr 20249.259.258.708.748.744,300
22 Apr 20248.518.858.458.588.5813,300
19 Apr 20248.168.327.988.278.2724,200
18 Apr 20248.238.418.118.288.288,800
17 Apr 20248.058.347.988.168.1611,700
16 Apr 20248.298.458.168.258.2516,500
15 Apr 20248.358.828.358.408.4038,100
12 Apr 20248.708.708.448.498.498,200
11 Apr 20248.949.058.768.818.8129,900
10 Apr 20248.838.918.658.678.678,500
09 Apr 20248.678.838.678.738.7310,200
08 Apr 20248.748.788.708.708.7028,600
05 Apr 20249.129.209.059.169.165,100
04 Apr 20249.159.359.129.129.1213,600
03 Apr 20248.999.358.999.359.357,600
02 Apr 20249.219.309.199.309.306,100
01 Apr 20249.589.589.169.279.2713,800
28 Mar 20249.209.379.209.289.2819,800
27 Mar 20249.029.109.029.099.097,900
26 Mar 20249.209.209.069.109.105,000
25 Mar 20249.099.209.099.189.185,700
22 Mar 20249.349.499.139.339.336,500
21 Mar 20249.599.759.509.759.753,200
20 Mar 20249.449.619.309.569.569,100
19 Mar 20249.459.709.299.699.697,400
18 Mar 20249.7810.069.739.769.7624,800
15 Mar 20248.959.538.959.409.407,400
14 Mar 20249.019.619.019.349.3431,600
13 Mar 20249.359.429.319.429.4215,900
12 Mar 20249.339.349.199.349.34798,600
11 Mar 20248.808.858.758.858.85186,800
08 Mar 20248.568.598.488.488.484,900
07 Mar 20248.468.738.468.718.7111,400
06 Mar 20248.508.848.508.708.709,100
05 Mar 20248.128.268.128.208.2011,400
04 Mar 20248.528.528.188.238.234,600
01 Mar 20248.488.648.438.578.573,800
29 Feb 20248.658.708.528.638.637,900
28 Feb 20248.598.598.358.388.382,300
27 Feb 20248.808.808.708.708.706,400
26 Feb 20248.998.998.778.808.8023,800
23 Feb 20248.818.868.818.818.816,500
22 Feb 20248.438.488.418.438.4318,600
21 Feb 20248.168.168.118.118.1110,800
20 Feb 20247.657.747.657.727.724,400
16 Feb 20248.008.077.908.008.0020,400
15 Feb 20247.657.657.157.367.3635,200
14 Feb 20247.497.497.407.457.457,300
13 Feb 20247.657.657.167.307.3011,400
12 Feb 20247.457.557.397.457.4511,400
09 Feb 20247.287.347.227.257.2527,200
08 Feb 20247.447.447.317.317.3114,800
07 Feb 20247.557.567.477.567.5624,400
06 Feb 20247.617.707.557.577.5718,700
05 Feb 20247.267.267.137.267.2629,500
02 Feb 20247.167.177.127.127.129,400
01 Feb 20247.497.617.467.507.5026,600
31 Jan 20247.197.357.197.217.2112,400
30 Jan 20247.407.457.337.367.365,800
29 Jan 20247.657.717.587.587.5822,700
26 Jan 20247.587.657.527.657.659,600
25 Jan 20247.707.707.597.597.598,300
24 Jan 20247.617.677.547.627.6211,400
23 Jan 20247.617.687.537.637.6319,500
22 Jan 20247.457.547.317.487.4824,700
19 Jan 20247.767.947.747.947.9415,400
18 Jan 20247.757.817.677.727.7259,800
17 Jan 20247.607.657.577.627.6240,300
16 Jan 20247.827.947.787.787.7850,300
12 Jan 20248.068.168.038.038.0331,300
11 Jan 20247.918.177.757.947.94126,800
10 Jan 20247.877.877.777.817.8118,400
09 Jan 20248.008.007.607.627.6221,800
08 Jan 20247.988.007.657.707.7029,900
05 Jan 20247.677.847.667.757.7525,800
04 Jan 20248.328.488.038.038.0333,500
03 Jan 20248.208.308.008.308.3019,200
02 Jan 20248.008.007.907.927.9235,700
29 Dec 20238.608.768.608.738.734,100
28 Dec 20238.879.138.738.828.8227,200
27 Dec 20238.268.388.168.258.2515,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...