Tsingtao Brewery Company Limited (HKG:0168)
Hong Kong
· Delayed Price · Currency is HKD 52.75
-0.75 (-1.40%)
At close: Dec 5, 2025
Tsingtao Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.30 | 53.50 | 52.70 | 52.75 | 52.75 | -1.40% | 2,601,663 |
| Dec 4, 2025 | 53.10 | 53.75 | 52.90 | 53.50 | 53.50 | 0.09% | 1,606,181 |
| Dec 3, 2025 | 53.60 | 53.85 | 53.10 | 53.45 | 53.45 | -0.83% | 2,378,495 |
| Dec 2, 2025 | 53.80 | 54.20 | 53.50 | 53.90 | 53.90 | 0.84% | 1,624,821 |
| Dec 1, 2025 | 53.15 | 53.90 | 52.90 | 53.45 | 53.45 | 1.62% | 2,176,306 |
| Nov 28, 2025 | 53.20 | 53.75 | 52.45 | 52.60 | 52.60 | -1.41% | 1,889,300 |
| Nov 27, 2025 | 53.00 | 54.25 | 53.00 | 53.35 | 53.35 | 0.47% | 1,414,303 |
| Nov 26, 2025 | 53.60 | 54.10 | 53.05 | 53.10 | 53.10 | -1.21% | 2,685,470 |
| Nov 25, 2025 | 54.70 | 54.70 | 53.25 | 53.75 | 53.75 | -0.56% | 1,977,706 |
| Nov 24, 2025 | 53.30 | 54.45 | 53.30 | 54.05 | 54.05 | 1.41% | 2,485,510 |
| Nov 21, 2025 | 53.95 | 54.20 | 53.15 | 53.30 | 53.30 | -2.11% | 2,963,513 |
| Nov 20, 2025 | 54.00 | 54.55 | 53.90 | 54.45 | 54.45 | 0.93% | 2,701,241 |
| Nov 19, 2025 | 54.00 | 54.55 | 53.50 | 53.95 | 53.95 | -0.37% | 1,636,976 |
| Nov 18, 2025 | 55.05 | 55.60 | 53.85 | 54.15 | 54.15 | -2.43% | 2,319,122 |
| Nov 17, 2025 | 55.25 | 55.85 | 54.75 | 55.50 | 55.50 | - | 2,633,918 |
| Nov 14, 2025 | 55.00 | 56.00 | 54.75 | 55.50 | 55.50 | -0.45% | 3,360,838 |
| Nov 13, 2025 | 54.60 | 55.90 | 54.60 | 55.75 | 55.75 | 1.46% | 2,352,946 |
| Nov 12, 2025 | 54.70 | 55.30 | 54.40 | 54.95 | 54.95 | 0.83% | 3,806,338 |
| Nov 11, 2025 | 54.25 | 54.80 | 53.70 | 54.50 | 54.50 | 0.46% | 2,126,580 |
| Nov 10, 2025 | 52.80 | 54.60 | 52.70 | 54.25 | 54.25 | 3.24% | 5,398,130 |
| Nov 7, 2025 | 52.45 | 52.90 | 52.15 | 52.55 | 52.55 | 0.96% | 1,895,144 |
| Nov 6, 2025 | 51.60 | 52.45 | 51.60 | 52.05 | 52.05 | 0.87% | 2,155,888 |
| Nov 5, 2025 | 51.90 | 52.15 | 51.35 | 51.60 | 51.60 | -0.58% | 3,130,204 |
| Nov 4, 2025 | 52.15 | 52.85 | 51.70 | 51.90 | 51.90 | -0.67% | 4,636,123 |
| Nov 3, 2025 | 52.30 | 52.90 | 52.20 | 52.25 | 52.25 | -0.48% | 3,289,451 |
| Oct 31, 2025 | 52.40 | 52.75 | 51.80 | 52.50 | 52.50 | 1.16% | 3,020,490 |
| Oct 30, 2025 | 52.75 | 53.25 | 51.50 | 51.90 | 51.90 | -1.80% | 7,577,009 |
| Oct 28, 2025 | 53.10 | 53.30 | 51.35 | 52.85 | 52.85 | -2.49% | 9,938,844 |
| Oct 27, 2025 | 53.90 | 54.60 | 53.60 | 54.20 | 54.20 | 0.56% | 4,157,200 |
| Oct 24, 2025 | 53.45 | 54.55 | 53.45 | 53.90 | 53.90 | - | 3,300,740 |
| Oct 23, 2025 | 53.10 | 54.10 | 53.10 | 53.90 | 53.90 | 0.75% | 2,129,264 |
| Oct 22, 2025 | 53.50 | 54.25 | 53.20 | 53.50 | 53.50 | -0.93% | 1,892,493 |
| Oct 21, 2025 | 54.90 | 54.90 | 53.80 | 54.00 | 54.00 | -0.92% | 2,590,800 |
| Oct 20, 2025 | 53.50 | 54.80 | 53.50 | 54.50 | 54.50 | 1.11% | 1,751,918 |
| Oct 17, 2025 | 54.55 | 55.35 | 53.50 | 53.90 | 53.90 | -0.83% | 3,518,691 |
| Oct 16, 2025 | 54.60 | 55.40 | 53.65 | 54.35 | 54.35 | 0.09% | 2,636,274 |
| Oct 15, 2025 | 54.25 | 54.95 | 53.80 | 54.30 | 54.30 | 0.37% | 5,516,526 |
| Oct 14, 2025 | 55.50 | 55.50 | 53.85 | 54.10 | 54.10 | -1.10% | 4,279,429 |
| Oct 13, 2025 | 54.00 | 54.95 | 53.30 | 54.70 | 54.70 | -0.09% | 5,335,384 |
| Oct 10, 2025 | 52.95 | 55.55 | 52.95 | 54.75 | 54.75 | 2.72% | 9,226,951 |
| Oct 9, 2025 | 51.30 | 53.55 | 50.95 | 53.30 | 53.30 | 4.92% | 8,150,140 |
| Oct 8, 2025 | 50.90 | 50.90 | 50.35 | 50.80 | 50.80 | 0.20% | 1,054,712 |
| Oct 6, 2025 | 51.50 | 51.50 | 50.20 | 50.70 | 50.70 | -1.07% | 1,156,421 |
| Oct 3, 2025 | 52.10 | 52.10 | 50.85 | 51.25 | 51.25 | -1.82% | 1,990,172 |
| Oct 2, 2025 | 52.80 | 52.80 | 51.80 | 52.20 | 52.20 | -1.51% | 2,093,360 |
| Sep 30, 2025 | 53.10 | 53.60 | 52.65 | 53.00 | 53.00 | 0.28% | 4,588,700 |
| Sep 29, 2025 | 52.80 | 53.35 | 52.40 | 52.85 | 52.85 | -0.09% | 6,663,068 |
| Sep 26, 2025 | 51.40 | 53.15 | 51.40 | 52.90 | 52.90 | 2.12% | 8,432,857 |
| Sep 25, 2025 | 51.70 | 52.10 | 51.20 | 51.80 | 51.80 | - | 4,414,374 |
| Sep 24, 2025 | 51.50 | 52.25 | 51.15 | 51.80 | 51.80 | 0.58% | 2,887,454 |