Singapore markets open in 6 hours 2 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,876.68 +970.34 (+1.59%) CMC Crypto 200
1,281.66 -2.17 (-0.17%)
Budweiser Brewing Company APAC Limited (1876.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 9.430 | 9.610 | 9.200 | 9.200 | 9.200 | 11,831,273 |
| 27 Jun 2024 | 9.500 | 9.560 | 9.340 | 9.430 | 9.430 | 27,648,963 |
| 26 Jun 2024 | 9.030 | 9.660 | 9.030 | 9.560 | 9.560 | 21,511,089 |
| 25 Jun 2024 | 9.290 | 9.290 | 8.980 | 9.150 | 9.150 | 16,465,110 |
| 24 Jun 2024 | 8.840 | 9.070 | 8.680 | 9.050 | 9.050 | 23,723,348 |
| 21 Jun 2024 | 8.800 | 8.900 | 8.680 | 8.770 | 8.770 | 33,281,735 |
| 20 Jun 2024 | 9.120 | 9.120 | 8.690 | 8.800 | 8.800 | 24,102,400 |
| 19 Jun 2024 | 9.110 | 9.160 | 9.040 | 9.120 | 9.120 | 16,265,802 |
| 18 Jun 2024 | 9.190 | 9.190 | 8.980 | 9.040 | 9.040 | 26,609,884 |
| 17 Jun 2024 | 9.220 | 9.220 | 8.940 | 9.130 | 9.130 | 12,087,530 |
| 14 Jun 2024 | 9.310 | 9.330 | 9.170 | 9.230 | 9.230 | 10,703,290 |
| 13 Jun 2024 | 9.350 | 9.460 | 9.250 | 9.310 | 9.310 | 19,554,540 |
| 12 Jun 2024 | 9.300 | 9.410 | 9.180 | 9.220 | 9.220 | 30,378,380 |
| 11 Jun 2024 | 9.600 | 9.680 | 9.060 | 9.400 | 9.400 | 37,390,657 |
| 07 Jun 2024 | 9.920 | 9.920 | 9.650 | 9.680 | 9.680 | 16,538,792 |
| 06 Jun 2024 | 9.870 | 10.220 | 9.820 | 9.880 | 9.880 | 21,170,600 |
| 05 Jun 2024 | 10.040 | 10.200 | 9.770 | 9.780 | 9.780 | 10,826,330 |
| 04 Jun 2024 | 9.920 | 10.100 | 9.920 | 9.970 | 9.970 | 6,114,405 |
| 03 Jun 2024 | 9.970 | 10.240 | 9.910 | 9.920 | 9.920 | 37,644,400 |
| 31 May 2024 | 10.140 | 10.160 | 9.800 | 9.880 | 9.880 | 31,164,862 |
| 30 May 2024 | 10.260 | 10.300 | 10.100 | 10.120 | 10.120 | 15,033,550 |
| 29 May 2024 | 10.460 | 10.520 | 10.280 | 10.340 | 10.340 | 11,569,817 |
| 28 May 2024 | 10.460 | 10.560 | 10.360 | 10.520 | 10.520 | 7,359,200 |
| 27 May 2024 | 10.380 | 10.540 | 10.300 | 10.480 | 10.480 | 5,896,690 |
| 24 May 2024 | 10.620 | 10.620 | 10.160 | 10.360 | 10.360 | 14,735,100 |
| 23 May 2024 | 10.620 | 10.780 | 10.500 | 10.620 | 10.620 | 10,043,443 |
| 22 May 2024 | 11.100 | 11.100 | 10.620 | 10.720 | 10.720 | 9,792,059 |
| 22 May 2024 | 0.4128 Dividend | |||||
| 21 May 2024 | 11.660 | 11.660 | 11.280 | 11.300 | 10.887 | 13,012,290 |
| 20 May 2024 | 11.680 | 11.840 | 11.580 | 11.660 | 11.234 | 12,212,300 |
| 17 May 2024 | 11.300 | 11.620 | 11.180 | 11.580 | 11.157 | 12,898,300 |
| 16 May 2024 | 11.280 | 11.380 | 11.060 | 11.300 | 10.887 | 12,937,623 |
| 14 May 2024 | 11.360 | 11.440 | 11.200 | 11.200 | 10.791 | 7,908,376 |
| 13 May 2024 | 11.360 | 11.440 | 10.960 | 11.360 | 10.945 | 11,273,956 |
| 10 May 2024 | 11.440 | 11.500 | 11.220 | 11.320 | 10.906 | 9,328,917 |
| 09 May 2024 | 10.980 | 11.500 | 10.860 | 11.440 | 11.022 | 17,171,800 |
| 08 May 2024 | 11.380 | 11.420 | 10.860 | 11.000 | 10.598 | 29,090,216 |
| 07 May 2024 | 11.420 | 11.540 | 11.320 | 11.440 | 11.022 | 8,690,262 |
| 06 May 2024 | 11.340 | 11.460 | 11.180 | 11.420 | 11.003 | 8,988,308 |
| 03 May 2024 | 11.540 | 11.540 | 11.140 | 11.340 | 10.926 | 10,719,718 |
| 02 May 2024 | 11.000 | 11.360 | 10.880 | 11.240 | 10.829 | 8,136,952 |
| 30 Apr 2024 | 11.280 | 11.420 | 10.960 | 11.000 | 10.598 | 14,145,600 |
| 29 Apr 2024 | 10.940 | 11.340 | 10.880 | 11.160 | 10.752 | 15,372,000 |
| 26 Apr 2024 | 10.760 | 10.980 | 10.720 | 10.940 | 10.540 | 8,566,155 |
| 25 Apr 2024 | 10.800 | 10.860 | 10.600 | 10.720 | 10.328 | 7,692,100 |
| 24 Apr 2024 | 10.560 | 10.780 | 10.440 | 10.720 | 10.328 | 6,653,769 |
| 23 Apr 2024 | 10.480 | 10.700 | 10.460 | 10.540 | 10.155 | 14,722,440 |
| 22 Apr 2024 | 10.000 | 10.420 | 10.000 | 10.380 | 10.001 | 14,045,415 |
| 19 Apr 2024 | 10.000 | 10.140 | 9.730 | 10.040 | 9.673 | 11,719,500 |
| 18 Apr 2024 | 9.880 | 10.140 | 9.810 | 10.020 | 9.654 | 18,579,663 |
| 17 Apr 2024 | 10.020 | 10.160 | 9.730 | 9.880 | 9.519 | 17,883,300 |
| 16 Apr 2024 | 10.240 | 10.380 | 9.960 | 10.020 | 9.654 | 15,354,638 |
| 15 Apr 2024 | 10.120 | 10.420 | 10.120 | 10.300 | 9.924 | 13,349,574 |
| 12 Apr 2024 | 10.800 | 10.900 | 10.320 | 10.340 | 9.962 | 13,472,227 |
| 11 Apr 2024 | 10.500 | 10.840 | 10.500 | 10.760 | 10.367 | 17,920,063 |
| 10 Apr 2024 | 11.000 | 11.000 | 10.700 | 10.840 | 10.444 | 8,365,417 |
| 09 Apr 2024 | 10.640 | 11.060 | 10.640 | 10.940 | 10.540 | 23,683,118 |
| 08 Apr 2024 | 11.180 | 11.180 | 10.400 | 10.580 | 10.194 | 25,038,500 |
| 05 Apr 2024 | 11.320 | 11.380 | 11.020 | 11.220 | 10.810 | 10,654,232 |
| 03 Apr 2024 | 11.400 | 11.440 | 11.220 | 11.380 | 10.964 | 7,966,069 |
| 02 Apr 2024 | 11.540 | 11.800 | 11.520 | 11.620 | 11.196 | 11,655,840 |
| 28 Mar 2024 | 11.340 | 11.720 | 11.300 | 11.520 | 11.099 | 12,073,000 |
| 27 Mar 2024 | 11.880 | 11.880 | 11.360 | 11.460 | 11.041 | 8,320,725 |
| 26 Mar 2024 | 11.580 | 11.900 | 11.580 | 11.760 | 11.330 | 7,277,897 |
| 25 Mar 2024 | 11.540 | 11.680 | 11.400 | 11.620 | 11.196 | 10,280,376 |
| 22 Mar 2024 | 11.900 | 11.900 | 11.420 | 11.540 | 11.118 | 12,175,582 |
| 21 Mar 2024 | 11.840 | 12.380 | 11.840 | 11.980 | 11.542 | 18,147,400 |
| 20 Mar 2024 | 12.000 | 12.020 | 11.700 | 11.760 | 11.330 | 8,491,876 |
| 19 Mar 2024 | 12.180 | 12.300 | 11.900 | 11.980 | 11.542 | 13,225,691 |
| 18 Mar 2024 | 12.300 | 12.360 | 12.060 | 12.300 | 11.851 | 4,501,320 |
| 15 Mar 2024 | 12.240 | 12.520 | 12.200 | 12.280 | 11.831 | 7,290,150 |
| 14 Mar 2024 | 13.060 | 13.060 | 12.380 | 12.520 | 12.063 | 8,253,156 |
| 13 Mar 2024 | 12.860 | 13.180 | 12.820 | 13.060 | 12.583 | 11,355,467 |
| 12 Mar 2024 | 12.700 | 13.040 | 12.340 | 12.960 | 12.487 | 10,085,783 |
| 11 Mar 2024 | 12.000 | 12.520 | 12.000 | 12.360 | 11.908 | 5,411,221 |
| 08 Mar 2024 | 12.100 | 12.320 | 11.960 | 11.960 | 11.523 | 11,152,654 |
| 07 Mar 2024 | 12.660 | 12.680 | 12.060 | 12.060 | 11.619 | 15,987,841 |
| 06 Mar 2024 | 12.380 | 12.940 | 12.320 | 12.740 | 12.275 | 12,621,224 |
| 05 Mar 2024 | 12.880 | 13.080 | 12.320 | 12.480 | 12.024 | 13,462,920 |
| 04 Mar 2024 | 12.980 | 13.000 | 12.740 | 12.900 | 12.429 | 10,898,077 |
| 01 Mar 2024 | 12.520 | 13.060 | 12.420 | 12.920 | 12.448 | 74,779,788 |
| 29 Feb 2024 | 13.520 | 13.520 | 12.460 | 12.680 | 12.217 | 197,089,646 |
| 28 Feb 2024 | 13.420 | 14.080 | 13.420 | 13.580 | 13.084 | 34,775,005 |
| 27 Feb 2024 | 13.440 | 13.460 | 13.100 | 13.380 | 12.891 | 24,098,448 |
| 26 Feb 2024 | 13.660 | 13.780 | 13.320 | 13.460 | 12.968 | 18,972,122 |
| 23 Feb 2024 | 13.600 | 13.860 | 13.520 | 13.780 | 13.277 | 10,718,236 |
| 22 Feb 2024 | 13.260 | 13.640 | 13.220 | 13.600 | 13.103 | 10,500,338 |
| 21 Feb 2024 | 13.120 | 13.620 | 12.860 | 13.420 | 12.930 | 8,921,720 |
| 20 Feb 2024 | 13.000 | 13.180 | 12.780 | 13.180 | 12.699 | 9,789,699 |
| 19 Feb 2024 | 13.180 | 13.380 | 12.920 | 13.080 | 12.602 | 11,247,542 |
| 16 Feb 2024 | 12.900 | 13.460 | 12.620 | 13.380 | 12.891 | 13,858,533 |
| 15 Feb 2024 | 12.900 | 13.020 | 12.640 | 12.900 | 12.429 | 10,717,978 |
| 14 Feb 2024 | 12.700 | 13.060 | 12.140 | 12.900 | 12.429 | 15,793,509 |
| 09 Feb 2024 | 12.800 | 12.800 | 12.800 | 12.800 | 12.332 | - |
| 08 Feb 2024 | 13.180 | 13.340 | 12.740 | 12.840 | 12.371 | 10,059,078 |
| 07 Feb 2024 | 12.960 | 13.260 | 12.940 | 13.100 | 12.621 | 14,657,540 |
| 06 Feb 2024 | 12.460 | 13.000 | 12.440 | 13.000 | 12.525 | 12,622,195 |
| 05 Feb 2024 | 12.200 | 12.520 | 12.120 | 12.520 | 12.063 | 14,799,264 |
| 02 Feb 2024 | 12.660 | 13.000 | 12.300 | 12.500 | 12.043 | 18,265,596 |
| 01 Feb 2024 | 12.280 | 13.140 | 12.260 | 12.660 | 12.198 | 18,082,212 |
| *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.