China Resources Beer ADR

CRHKY
🏛️ usa →
7.10
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 13.70 13.80 13.50 13.80 0.0M
2022-12-29 14.30 14.40 14.30 14.40 0.0M
2022-12-28 14.10 14.90 13.90 14.30 0.0M
2022-12-27 14.50 14.50 14.20 14.20 0.0M
2022-12-23 14.50 14.70 13.80 14.00 0.0M
2022-12-22 14.40 14.60 14.00 14.10 0.0M
2022-12-21 13.50 13.80 13.50 13.80 0.0M
2022-12-20 13.90 14.00 13.60 13.60 0.0M
2022-12-19 14.40 14.40 13.90 13.90 0.1M
2022-12-16 14.00 14.20 13.70 13.70 0.0M
2022-12-15 14.40 14.40 13.70 13.70 0.0M
2022-12-14 13.80 14.00 13.80 14.00 0.0M
2022-12-13 13.80 14.20 13.80 14.00 0.0M
2022-12-12 14.10 14.10 13.80 13.80 0.0M
2022-12-09 13.80 14.30 13.80 13.90 0.0M
2022-12-08 14.70 14.70 14.20 14.30 0.0M
2022-12-07 13.50 14.10 13.50 13.70 0.0M
2022-12-06 13.80 14.10 13.80 14.00 0.0M
2022-12-05 13.70 14.40 13.70 13.80 0.0M
2022-12-02 13.60 14.20 13.60 14.20 0.0M
2022-12-01 13.90 14.00 13.90 14.00 0.0M
2022-11-30 13.50 13.90 13.50 13.80 0.0M
2022-11-29 12.80 13.50 12.80 13.10 0.0M
2022-11-28 12.50 12.50 12.40 12.50 0.0M
2022-11-25 11.50 12.10 11.40 11.60 0.0M
2022-11-23 12.00 12.00 11.90 12.00 0.0M
2022-11-22 11.90 12.20 11.90 12.10 0.0M
2022-11-21 12.50 12.50 11.90 12.20 0.0M
2022-11-18 12.40 13.00 12.40 13.00 0.0M
2022-11-17 12.60 13.00 12.60 12.90 0.0M
2022-11-16 12.60 13.10 12.50 12.70 0.0M
2022-11-15 12.70 12.90 12.70 12.80 0.0M
2022-11-14 12.40 12.50 12.10 12.50 0.0M
2022-11-11 12.20 12.70 12.10 12.50 0.0M
2022-11-10 12.00 12.10 11.90 12.10 0.0M
2022-11-09 11.10 11.40 11.10 11.30 0.0M
2022-11-08 11.60 11.80 11.40 11.50 0.0M
2022-11-07 12.30 12.30 11.40 11.60 0.0M
2022-11-04 12.00 12.00 11.30 11.50 0.0M
2022-11-03 10.80 11.00 10.80 10.90 0.0M
2022-11-02 10.90 10.90 10.70 10.80 0.0M
2022-11-01 10.30 10.30 10.20 10.20 0.0M
2022-10-31 9.40 9.40 9.30 9.40 0.1M
2022-10-28 9.80 9.80 9.70 9.80 0.1M
2022-10-27 9.90 10.20 9.80 10.00 0.2M
2022-10-26 10.30 10.70 10.30 10.70 0.0M
2022-10-25 11.10 11.20 11.00 11.20 0.1M
2022-10-24 11.30 11.40 10.90 10.90 0.0M
2022-10-21 11.60 11.80 11.40 11.80 0.0M
2022-10-20 11.70 12.00 11.70 12.00 0.0M
2022-10-19 12.00 12.30 12.00 12.10 0.0M
2022-10-18 12.80 12.80 12.70 12.70 0.0M
2022-10-17 12.80 12.90 12.70 12.80 0.0M
2022-10-14 12.80 12.90 12.70 12.80 0.0M
2022-10-13 13.10 13.10 12.80 12.90 0.0M
2022-10-12 13.20 13.20 13.10 13.10 0.0M
2022-10-11 13.50 13.70 13.30 13.50 0.0M
2022-10-10 13.90 14.00 13.60 13.80 0.0M
2022-10-07 14.40 15.20 14.40 14.90 0.0M
2022-10-06 14.50 14.80 14.50 14.60 0.0M
2022-10-05 14.50 14.60 14.50 14.50 0.0M
2022-10-04 14.10 14.40 14.00 14.30 0.0M
2022-10-03 13.90 14.10 13.90 14.00 0.0M
2022-09-30 13.90 13.90 13.40 13.80 0.0M
2022-09-29 13.90 14.20 13.60 13.80 0.0M
2022-09-28 13.80 14.30 13.60 14.20 0.0M
2022-09-27 14.00 14.00 13.80 13.90 0.0M
2022-09-26 13.70 13.80 13.60 13.60 0.0M
2022-09-23 13.60 13.60 12.90 13.20 0.0M
2022-09-22 13.30 13.60 13.20 13.60 0.0M
2022-09-21 13.40 14.00 13.20 13.20 0.0M
2022-09-20 14.00 14.00 13.60 13.80 0.0M
2022-09-19 14.10 14.10 13.30 13.80 0.0M
2022-09-16 13.20 14.10 13.20 13.50 0.0M
2022-09-15 13.20 13.70 13.20 13.40 0.0M
2022-09-14 13.50 13.50 13.40 13.40 0.0M
2022-09-13 13.20 13.60 13.20 13.30 0.0M
2022-09-12 13.80 13.80 13.30 13.40 0.0M
2022-09-09 13.10 13.40 13.10 13.40 0.0M
2022-09-08 12.70 12.80 12.60 12.60 0.0M
2022-09-07 12.90 13.10 12.90 13.10 0.0M
2022-09-06 13.00 13.00 13.00 13.00 0.0M
2022-09-02 13.00 13.30 13.00 13.20 0.0M
2022-09-01 12.90 13.20 12.90 13.20 0.0M
2022-08-31 14.00 14.00 13.80 13.90 0.0M
2022-08-30 13.40 13.60 13.40 13.60 0.0M
2022-08-29 14.70 14.70 14.00 14.10 0.0M
2022-08-26 14.70 14.70 14.40 14.40 0.0M
2022-08-25 14.50 14.50 14.10 14.20 0.0M
2022-08-24 14.10 14.20 14.10 14.10 0.0M
2022-08-23 14.30 14.30 14.20 14.20 0.0M
2022-08-22 14.50 14.60 14.50 14.50 0.0M
2022-08-19 15.20 15.20 14.60 14.90 0.0M
2022-08-18 15.20 15.20 14.80 14.90 0.0M
2022-08-17 14.20 14.40 14.20 14.20 0.0M
2022-08-16 13.60 14.30 13.60 13.80 0.0M
2022-08-15 14.30 14.40 13.80 13.90 0.0M
2022-08-12 13.90 14.40 13.80 14.10 0.0M
2022-08-11 13.60 14.40 13.60 14.40 0.0M
2022-08-10 13.50 13.50 13.20 13.50 0.0M
2022-08-09 13.60 13.70 13.50 13.70 0.0M
2022-08-08 13.70 13.90 13.70 13.90 0.0M
2022-08-05 14.10 14.10 13.30 13.70 0.0M
2022-08-04 13.80 13.90 13.70 13.90 0.0M
2022-08-03 13.70 13.90 13.60 13.90 0.0M
2022-08-02 13.20 14.10 13.20 13.20 0.0M
2022-08-01 14.40 14.50 13.60 13.90 0.0M
2022-07-29 14.00 14.20 13.70 13.70 0.0M
2022-07-28 14.50 14.70 14.30 14.40 0.0M
2022-07-27 13.80 14.70 13.80 14.40 0.0M
2022-07-26 13.50 14.00 13.50 13.90 0.0M
2022-07-25 14.20 14.30 13.90 14.00 0.0M
2022-07-22 14.00 14.00 13.20 13.30 0.0M
2022-07-21 13.10 14.00 13.00 13.00 0.0M
2022-07-20 13.50 13.50 13.10 13.20 0.0M
2022-07-19 13.00 13.70 12.90 13.00 0.0M
2022-07-18 13.50 13.90 13.40 13.40 0.1M
2022-07-15 12.90 13.70 12.90 13.00 0.0M
2022-07-14 13.30 13.60 13.00 13.20 0.0M
2022-07-13 13.40 13.80 13.30 13.40 0.0M
2022-07-12 13.50 13.70 13.30 13.30 0.0M
2022-07-11 13.40 13.60 13.10 13.30 0.1M
2022-07-08 13.30 14.20 13.30 13.90 0.1M
2022-07-07 14.10 14.20 13.80 14.00 0.0M
2022-07-06 14.10 14.10 13.50 13.50 0.1M
2022-07-05 14.30 14.30 13.90 14.20 0.0M
2022-07-01 14.80 15.10 14.70 14.80 0.0M
2022-06-30 14.80 15.10 14.80 14.80 0.0M
2022-06-29 14.60 14.60 13.90 14.30 0.0M
2022-06-28 14.40 14.40 13.90 14.10 0.0M
2022-06-27 14.20 14.40 13.40 13.80 0.1M
2022-06-24 13.30 13.90 13.30 13.60 0.1M
2022-06-23 13.20 13.80 13.20 13.50 0.0M
2022-06-22 12.80 13.40 12.80 13.10 0.0M
2022-06-21 13.30 13.30 13.20 13.20 0.0M
2022-06-17 12.50 12.70 12.30 12.30 0.0M
2022-06-16 11.90 12.30 11.90 12.10 0.0M
2022-06-15 12.30 12.60 12.20 12.20 0.0M
2022-06-14 12.20 12.70 12.20 12.30 0.0M
2022-06-13 12.60 12.70 12.10 12.30 0.0M
2022-06-10 12.70 12.70 12.50 12.50 0.0M
2022-06-09 12.70 12.80 12.50 12.50 0.0M
2022-06-08 13.20 13.30 13.20 13.30 0.0M
2022-06-07 12.80 12.90 12.80 12.80 0.0M
2022-06-06 13.20 13.30 13.10 13.10 0.0M
2022-06-03 12.70 12.70 12.20 12.20 0.0M
2022-06-02 12.20 12.50 12.20 12.40 0.0M
2022-06-01 12.30 12.30 12.10 12.10 0.0M
2022-05-31 12.40 12.50 12.30 12.30 0.0M
2022-05-27 11.20 11.30 11.10 11.30 0.1M
2022-05-26 11.00 11.30 11.00 11.10 0.0M
2022-05-25 10.80 11.00 10.80 10.90 0.0M
2022-05-24 11.40 11.40 10.90 11.00 0.0M
2022-05-23 11.50 11.60 11.40 11.60 0.1M
2022-05-20 11.60 11.80 11.60 11.80 0.0M
2022-05-19 11.30 11.60 11.20 11.60 0.0M
2022-05-18 11.40 11.50 11.30 11.30 0.0M
2022-05-17 11.60 11.70 11.50 11.50 0.0M
2022-05-16 11.20 11.50 11.20 11.30 0.0M
2022-05-13 11.20 11.40 11.20 11.40 0.0M
2022-05-12 11.00 11.30 10.70 10.90 0.0M
2022-05-11 10.90 11.10 10.80 11.10 0.0M
2022-05-10 10.70 10.80 10.50 10.50 0.0M
2022-05-09 10.30 10.30 10.00 10.20 0.0M
2022-05-06 10.50 10.70 10.20 10.30 0.0M
2022-05-05 11.30 11.40 11.20 11.20 0.0M
2022-05-04 11.80 11.80 11.60 11.60 0.0M
2022-05-03 11.50 11.90 11.50 11.90 0.0M
2022-05-02 11.40 11.90 11.40 11.60 0.0M
2022-04-29 11.60 12.00 11.50 11.70 0.0M
2022-04-28 11.50 11.80 11.10 11.30 0.1M
2022-04-27 11.20 11.30 11.20 11.20 0.0M
2022-04-26 10.70 11.20 10.70 11.10 0.0M
2022-04-25 11.00 11.10 10.80 10.80 0.2M
2022-04-22 11.60 11.70 11.20 11.20 0.0M
2022-04-21 11.90 11.90 11.20 11.20 0.0M
2022-04-20 11.70 12.00 11.60 12.00 0.0M
2022-04-19 11.30 11.70 11.20 11.50 0.2M
2022-04-18 11.80 11.90 11.50 11.70 0.0M
2022-04-14 11.60 11.80 11.60 11.80 0.0M
2022-04-13 11.20 11.30 11.00 11.10 0.0M
2022-04-12 11.40 11.50 11.20 11.20 0.0M
2022-04-11 10.50 11.00 10.50 10.70 0.0M
2022-04-08 11.00 11.70 11.00 11.50 0.1M
2022-04-07 11.60 11.60 11.40 11.40 0.1M
2022-04-06 11.40 11.70 11.40 11.70 0.0M
2022-04-05 12.20 12.60 12.10 12.60 0.0M
2022-04-04 12.20 12.70 12.20 12.60 0.0M
2022-04-01 13.00 13.00 12.30 12.40 0.2M
2022-03-31 12.00 12.20 11.90 11.90 0.1M
2022-03-30 12.70 12.70 12.40 12.40 0.2M
2022-03-29 12.00 12.50 12.00 12.30 0.1M
2022-03-28 12.20 12.20 11.50 11.60 0.0M
2022-03-25 12.10 12.10 11.90 11.90 0.0M
2022-03-24 12.00 12.60 12.00 12.10 0.0M
2022-03-23 12.80 13.10 12.70 12.90 0.0M
2022-03-22 13.20 13.20 12.80 12.80 0.0M
2022-03-21 12.70 12.70 12.60 12.70 0.0M
2022-03-18 12.60 13.00 12.60 13.00 0.0M
2022-03-17 12.70 12.80 12.70 12.80 0.0M
2022-03-16 11.80 12.30 11.80 12.30 0.0M
2022-03-15 11.10 11.10 10.80 10.90 0.1M
2022-03-14 11.70 12.10 11.50 11.50 0.0M
2022-03-11 13.80 13.80 13.00 13.00 0.0M
2022-03-10 13.80 14.20 13.40 13.70 0.0M
2022-03-09 14.40 14.40 13.60 13.80 0.0M
2022-03-08 14.00 14.00 13.50 13.70 0.0M
2022-03-07 14.90 15.40 14.70 15.10 0.0M
2022-03-04 16.20 16.20 15.50 15.50 0.0M
2022-03-03 15.80 16.40 15.80 16.30 0.0M
2022-03-02 15.90 16.40 15.80 16.30 0.0M
2022-03-01 15.90 16.30 15.80 15.80 0.0M
2022-02-28 16.10 16.10 15.50 15.90 0.0M
2022-02-25 15.30 15.70 15.30 15.50 0.0M
2022-02-24 15.60 15.60 15.10 15.50 0.0M
2022-02-23 16.00 16.20 15.80 15.80 0.0M
2022-02-22 16.00 16.20 16.00 16.20 0.0M
2022-02-18 16.60 16.60 15.70 16.10 0.0M
2022-02-17 16.50 16.60 16.30 16.30 0.0M
2022-02-16 16.30 16.50 16.10 16.50 0.0M
2022-02-15 16.00 16.50 15.80 16.50 0.0M
2022-02-14 15.90 15.90 15.30 15.60 0.1M
2022-02-11 15.70 15.70 15.20 15.40 0.1M
2022-02-10 15.10 15.60 14.90 14.90 0.1M
2022-02-09 15.70 15.70 14.90 15.20 0.0M
2022-02-08 15.00 15.40 15.00 15.20 0.1M
2022-02-07 14.70 15.50 14.70 14.90 0.1M
2022-02-04 15.20 15.80 15.20 15.60 0.0M
2022-02-03 14.70 15.10 14.70 15.10 0.0M
2022-02-02 15.00 15.30 15.00 15.20 0.0M
2022-02-01 15.70 15.70 15.10 15.10 0.0M
2022-01-31 15.20 15.20 15.10 15.10 0.0M
2022-01-28 15.20 15.20 14.80 14.80 0.0M
2022-01-27 15.60 15.60 14.90 15.00 0.0M
2022-01-26 14.80 15.30 14.80 14.90 0.0M
2022-01-25 15.20 15.50 15.20 15.50 0.2M
2022-01-24 15.40 15.80 15.00 15.70 0.1M
2022-01-21 15.60 15.90 15.30 15.40 0.2M
2022-01-20 14.70 15.20 14.70 14.90 0.1M
2022-01-19 14.80 15.00 14.70 14.70 0.3M
2022-01-18 14.20 14.60 14.20 14.60 0.0M
2022-01-14 15.30 15.30 15.10 15.20 0.0M
2022-01-13 14.90 15.30 14.60 14.80 0.0M
2022-01-12 14.30 14.70 14.30 14.70 0.0M
2022-01-11 14.60 14.80 14.00 14.30 0.0M
2022-01-10 15.10 15.20 14.60 14.80 0.0M
2022-01-07 15.80 15.80 15.30 15.40 0.0M
2022-01-06 15.40 15.50 15.10 15.10 0.0M
2022-01-05 14.70 15.60 14.70 14.90 0.0M
2022-01-04 15.80 15.80 14.80 15.20 0.0M
2022-01-03 15.80 15.90 15.20 15.90 0.0M