China Resources Beer (Holdings) Company Limited CRHKY
5.31 USD -0.01 (-0.19%)
Regular-session close
5.27 Day range 5.31
4.48 52-week range 7.57
- YTD
- -21.45%
- 1 year
- -28.82%
CRHKY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.31 | 5.31 | 5.27 | 5.27 | -0.05 | -0.94% | 1,000 |
| Nov 12, 2026 | 5.34 | 5.34 | 5.27 | 5.32 | +0.01 | +0.19% | 108,500 |
| Nov 11, 2026 | 5.29 | 5.31 | 5.28 | 5.31 | -0.08 | -1.48% | 70,200 |
| Nov 10, 2026 | 5.17 | 5.45 | 5.17 | 5.39 | -0.03 | -0.55% | 79,600 |
| Nov 9, 2026 | 5.39 | 5.42 | 5.38 | 5.42 | +0.01 | +0.18% | 67,800 |
| Nov 6, 2026 | 5.33 | 5.43 | 5.30 | 5.41 | +0.17 | +3.24% | 139,300 |
| Nov 5, 2026 | 5.16 | 5.30 | 5.16 | 5.24 | -0.06 | -1.13% | 111,100 |
| Nov 4, 2026 | 5.10 | 5.34 | 5.10 | 5.30 | -0.03 | -0.56% | 120,500 |
| Nov 3, 2026 | 5.16 | 5.36 | 5.16 | 5.33 | +0.19 | +3.70% | 91,100 |
| Nov 2, 2026 | 4.88 | 5.17 | 4.88 | 5.14 | +0.05 | +0.98% | 131,200 |
| Oct 30, 2026 | 5.11 | 5.12 | 5.06 | 5.09 | +0.20 | +4.09% | 274,800 |
| Oct 29, 2026 | 4.84 | 4.93 | 4.84 | 4.89 | -0.09 | -1.81% | 236,900 |
| Oct 28, 2026 | 4.92 | 5.10 | 4.74 | 4.98 | 0.00 | 0.00% | 111,800 |
| Oct 27, 2026 | 5.00 | 5.03 | 4.94 | 4.98 | -0.05 | -0.99% | 222,100 |
| Oct 26, 2026 | 5.14 | 5.14 | 4.99 | 5.03 | +0.02 | +0.40% | 389,000 |
| Oct 23, 2026 | 4.99 | 5.01 | 4.95 | 5.01 | +0.12 | +2.45% | 253,900 |
| Oct 22, 2026 | 4.94 | 5.00 | 4.87 | 4.89 | -0.01 | -0.20% | 139,000 |
| Oct 21, 2026 | 4.94 | 4.94 | 4.80 | 4.90 | -0.16 | -3.16% | 553,500 |
| Oct 20, 2026 | 5.04 | 5.06 | 5.00 | 5.06 | -0.05 | -0.98% | 464,400 |
| Oct 19, 2026 | 5.25 | 5.25 | 4.92 | 5.11 | +0.01 | +0.20% | 143,300 |
| Oct 16, 2026 | 5.08 | 5.17 | 5.06 | 5.10 | +0.01 | +0.20% | 4,185,400 |
| Oct 15, 2026 | 5.11 | 5.11 | 5.05 | 5.09 | +0.13 | +2.62% | 224,600 |
| Oct 14, 2026 | 5.01 | 5.04 | 4.94 | 4.96 | -0.09 | -1.78% | 297,700 |
| Oct 13, 2026 | 5.00 | 5.05 | 4.95 | 5.05 | +0.12 | +2.43% | 294,300 |
| Oct 12, 2026 | 4.97 | 4.97 | 4.89 | 4.93 | -0.04 | -0.80% | 219,700 |
| Oct 9, 2026 | 4.97 | 4.98 | 4.89 | 4.97 | +0.09 | +1.84% | 317,100 |
| Oct 8, 2026 | 4.83 | 4.89 | 4.83 | 4.88 | +0.10 | +2.09% | 240,500 |
| Oct 7, 2026 | 4.81 | 4.86 | 4.76 | 4.78 | -0.04 | -0.83% | 422,200 |
| Oct 6, 2026 | 4.85 | 4.87 | 4.78 | 4.82 | 0.00 | 0.00% | 672,100 |
| Oct 5, 2026 | 4.82 | 4.87 | 4.76 | 4.82 | +0.05 | +1.05% | 506,900 |
| Oct 2, 2026 | 4.80 | 4.80 | 4.73 | 4.77 | -0.09 | -1.85% | 336,300 |
| Oct 1, 2026 | 4.83 | 4.86 | 4.80 | 4.86 | +0.04 | +0.83% | 357,900 |
| Sep 30, 2026 | 4.82 | 4.84 | 4.80 | 4.82 | -0.07 | -1.43% | 430,800 |
| Sep 29, 2026 | 4.89 | 5.00 | 4.82 | 4.89 | +0.01 | +0.20% | 261,700 |
| Sep 28, 2026 | 4.94 | 4.94 | 4.86 | 4.88 | +0.06 | +1.24% | 421,800 |
| Sep 25, 2026 | 4.72 | 4.88 | 4.72 | 4.82 | -0.06 | -1.23% | 1,635,300 |
| Sep 24, 2026 | 4.75 | 4.91 | 4.75 | 4.88 | +0.11 | +2.31% | 1,697,600 |
| Sep 23, 2026 | 4.80 | 4.82 | 4.74 | 4.77 | 0.00 | 0.00% | 435,400 |
| Sep 22, 2026 | 4.80 | 4.82 | 4.69 | 4.77 | +0.02 | +0.42% | 332,700 |
| Sep 21, 2026 | 4.84 | 4.84 | 4.72 | 4.75 | +0.05 | +1.06% | 361,000 |
| Sep 18, 2026 | 4.67 | 4.71 | 4.62 | 4.70 | -0.02 | -0.42% | 428,100 |
| Sep 17, 2026 | 4.70 | 4.77 | 4.62 | 4.72 | +0.07 | +1.51% | 426,400 |
| Sep 16, 2026 | 4.73 | 4.73 | 4.50 | 4.65 | -0.06 | -1.27% | 299,100 |
| Sep 15, 2026 | 4.48 | 4.72 | 4.48 | 4.71 | -0.01 | -0.21% | 1,378,700 |
| Sep 14, 2026 | 4.85 | 4.85 | 4.60 | 4.72 | -0.01 | -0.21% | 255,700 |
| Sep 11, 2026 | 4.73 | 4.75 | 4.69 | 4.73 | -0.04 | -0.84% | 174,200 |
| Sep 10, 2026 | 4.91 | 4.91 | 4.74 | 4.77 | -0.07 | -1.45% | 358,000 |
| Sep 9, 2026 | 4.93 | 4.96 | 4.82 | 4.84 | -0.16 | -3.20% | 278,500 |
| Sep 8, 2026 | 4.94 | 5.10 | 4.89 | 5.00 | +0.17 | +3.52% | 204,400 |
| Sep 4, 2026 | 4.81 | 4.89 | 4.77 | 4.83 | +0.06 | +1.26% | 151,600 |
| Sep 3, 2026 | 4.76 | 4.79 | 4.73 | 4.77 | +0.03 | +0.63% | 189,700 |
| Sep 2, 2026 | 4.85 | 4.85 | 4.73 | 4.74 | -0.11 | -2.27% | 371,100 |
| Sep 1, 2026 | 4.85 | 4.89 | 4.85 | 4.85 | -0.06 | -1.22% | 190,200 |
| Aug 31, 2026 | 4.85 | 4.91 | 4.76 | 4.91 | -0.04 | -0.81% | 530,100 |
| Aug 28, 2026 | 4.86 | 5.05 | 4.86 | 4.95 | 0.00 | 0.00% | 128,900 |
| Aug 27, 2026 | 5.05 | 5.07 | 4.95 | 4.95 | -0.16 | -3.13% | 158,000 |
| Aug 26, 2026 | 5.09 | 5.18 | 5.01 | 5.11 | -0.17 | -3.22% | 126,500 |
| Aug 25, 2026 | 5.29 | 5.33 | 5.28 | 5.28 | -0.05 | -0.94% | 164,800 |
| Aug 24, 2026 | 5.34 | 5.42 | 5.28 | 5.33 | -0.07 | -1.30% | 328,900 |
| Aug 21, 2026 | 5.39 | 5.43 | 5.32 | 5.40 | +0.16 | +3.05% | 144,600 |
| Aug 20, 2026 | 5.19 | 5.28 | 5.19 | 5.24 | -0.17 | -3.14% | 159,600 |
| Aug 19, 2026 | 5.45 | 5.46 | 5.33 | 5.41 | -0.28 | -4.92% | 165,400 |
| Aug 18, 2026 | 5.65 | 5.72 | 5.65 | 5.69 | +0.02 | +0.35% | 134,800 |
| Aug 17, 2026 | 5.61 | 5.73 | 5.61 | 5.67 | -0.07 | -1.22% | 162,800 |
| Aug 14, 2026 | 5.78 | 5.88 | 5.72 | 5.74 | +0.02 | +0.35% | 122,900 |
65 days, newest first. Daily bars as drawn on the CRHKY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.