Tsingtao Brewery Company Limited (TSGTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:24AM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 09 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 08 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 07 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 100 |
| 06 May 2024 | 7.56 | 7.66 | 7.56 | 7.56 | 7.56 | 11,100 |
| 03 May 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 300 |
| 02 May 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 01 May 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 30 Apr 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 400 |
| 29 Apr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 300 |
| 26 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 200 |
| 25 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 24 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4,000 |
| 23 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 22 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 19 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,800 |
| 18 Apr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 17 Apr 2024 | 6.40 | 6.56 | 6.34 | 6.34 | 6.34 | 3,000 |
| 16 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5,200 |
| 15 Apr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 4,800 |
| 12 Apr 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 11 Apr 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 10 Apr 2024 | 6.47 | 6.74 | 6.47 | 6.56 | 6.56 | 4,000 |
| 09 Apr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 08 Apr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1,500 |
| 05 Apr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 04 Apr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 03 Apr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 02 Apr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 2,000 |
| 01 Apr 2024 | 6.81 | 6.81 | 6.62 | 6.62 | 6.62 | 1,300 |
| 28 Mar 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 400 |
| 27 Mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 400 |
| 26 Mar 2024 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 2,000 |
| 25 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 22 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 21 Mar 2024 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 1,000 |
| 20 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 6,500 |
| 19 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 18 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 15 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 14 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 13 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 700 |
| 12 Mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 11 Mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 08 Mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 07 Mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 06 Mar 2024 | 6.51 | 6.53 | 6.51 | 6.53 | 6.53 | 5,200 |
| 05 Mar 2024 | 6.11 | 6.32 | 6.11 | 6.32 | 6.32 | 7,000 |
| 04 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1,000 |
| 01 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 29 Feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 12,000 |
| 28 Feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 27 Feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 26 Feb 2024 | 6.85 | 7.02 | 6.68 | 7.02 | 7.02 | 2,200 |
| 23 Feb 2024 | 6.89 | 6.89 | 6.86 | 6.86 | 6.86 | 1,100 |
| 22 Feb 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 2,000 |
| 21 Feb 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 20 Feb 2024 | 6.23 | 6.50 | 6.17 | 6.21 | 6.21 | 12,000 |
| 16 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 6,000 |
| 15 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 14 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2,000 |
| 13 Feb 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 800 |
| 12 Feb 2024 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | 1,400 |
| 09 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 100 |
| 08 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1,000 |
| 07 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 06 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 700 |
| 05 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1,000 |
| 02 Feb 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 400 |
| 01 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 31 Jan 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 30 Jan 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 29 Jan 2024 | 5.66 | 6.13 | 5.66 | 6.05 | 6.05 | 4,200 |
| 26 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 25 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 500 |
| 24 Jan 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1,000 |
| 23 Jan 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 61,800 |
| 22 Jan 2024 | 5.83 | 5.83 | 5.65 | 5.65 | 5.65 | 3,000 |
| 19 Jan 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 18 Jan 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 17 Jan 2024 | 6.01 | 6.08 | 5.67 | 6.08 | 6.08 | 6,200 |
| 16 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 12 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 200 |
| 11 Jan 2024 | 6.35 | 6.35 | 6.32 | 6.32 | 6.32 | 2,500 |
| 10 Jan 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 42,000 |
| 09 Jan 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 08 Jan 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 05 Jan 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 04 Jan 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 03 Jan 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 2,400 |
| 02 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1,300 |
| 29 Dec 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 28 Dec 2023 | 6.71 | 6.71 | 6.55 | 6.55 | 6.55 | 400 |
| 27 Dec 2023 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 600 |
| 26 Dec 2023 | 6.57 | 6.57 | 6.15 | 6.15 | 6.15 | 12,600 |
| 22 Dec 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 21 Dec 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 20 Dec 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 17,100 |
| 19 Dec 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 6,000 |
| 18 Dec 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.