HKSE - Delayed Quote HKD
China Resources Beverage (Holdings) Company Limited (2460.HK)
14.420
+0.060
+(0.42%)
At close: May 14 at 4:08:22 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 14.340 | 14.420 | 14.160 | 14.420 | 14.420 | 3,607,800 |
| May 13, 2025 | 14.400 | 14.480 | 14.240 | 14.360 | 14.360 | 1,914,800 |
| May 12, 2025 | 14.880 | 14.900 | 14.200 | 14.400 | 14.400 | 6,250,821 |
| May 9, 2025 | 14.800 | 15.100 | 14.720 | 14.880 | 14.880 | 3,922,817 |
| May 8, 2025 | 14.520 | 14.880 | 14.280 | 14.780 | 14.780 | 4,997,400 |
| May 7, 2025 | 14.520 | 14.700 | 14.380 | 14.480 | 14.480 | 4,293,400 |
| May 6, 2025 | 14.100 | 14.640 | 14.020 | 14.520 | 14.520 | 5,923,200 |
| May 2, 2025 | 13.880 | 14.080 | 13.800 | 14.080 | 14.080 | 869,200 |
| Apr 30, 2025 | 14.260 | 14.380 | 13.800 | 13.880 | 13.880 | 6,424,600 |
| Apr 29, 2025 | 14.200 | 14.540 | 14.040 | 14.260 | 14.260 | 6,004,800 |
| Apr 28, 2025 | 14.280 | 14.500 | 14.120 | 14.260 | 14.260 | 2,811,600 |
| Apr 25, 2025 | 14.560 | 14.600 | 14.260 | 14.400 | 14.400 | 2,802,200 |
| Apr 24, 2025 | 14.540 | 14.900 | 14.320 | 14.560 | 14.560 | 8,341,400 |
| Apr 23, 2025 | 14.440 | 14.640 | 14.300 | 14.480 | 14.480 | 4,217,400 |
| Apr 22, 2025 | 14.100 | 14.560 | 14.100 | 14.280 | 14.280 | 3,191,218 |
| Apr 17, 2025 | 13.920 | 14.440 | 13.860 | 14.280 | 14.280 | 5,866,000 |
| Apr 16, 2025 | 14.700 | 14.760 | 13.880 | 13.920 | 13.920 | 9,822,899 |
| Apr 15, 2025 | 14.060 | 14.900 | 14.060 | 14.680 | 14.680 | 11,202,650 |
| Apr 14, 2025 | 14.260 | 14.440 | 13.920 | 14.140 | 14.140 | 5,022,400 |
| Apr 11, 2025 | 14.500 | 14.620 | 14.120 | 14.120 | 14.120 | 3,960,200 |
| Apr 10, 2025 | 14.760 | 14.800 | 14.320 | 14.720 | 14.720 | 5,364,222 |
| Apr 9, 2025 | 13.600 | 14.740 | 13.500 | 14.580 | 14.580 | 10,133,369 |
| Apr 8, 2025 | 13.540 | 14.380 | 13.540 | 13.920 | 13.920 | 4,703,000 |
| Apr 7, 2025 | 13.560 | 14.300 | 13.280 | 13.580 | 13.580 | 13,710,800 |
| Apr 3, 2025 | 14.360 | 14.900 | 14.260 | 14.660 | 14.660 | 6,385,800 |
| Apr 2, 2025 | 14.580 | 14.780 | 14.300 | 14.520 | 14.520 | 2,168,382 |
| Apr 1, 2025 | 14.400 | 14.780 | 14.400 | 14.600 | 14.600 | 2,947,200 |
| Mar 31, 2025 | 14.160 | 14.520 | 14.160 | 14.440 | 14.440 | 1,842,060 |
| Mar 28, 2025 | 14.540 | 14.600 | 14.060 | 14.460 | 14.460 | 3,650,300 |
| Mar 27, 2025 | 13.940 | 14.600 | 13.860 | 14.540 | 14.540 | 9,843,300 |
| Mar 26, 2025 | 14.200 | 14.200 | 13.660 | 13.900 | 13.900 | 11,689,800 |
| Mar 25, 2025 | 15.000 | 15.000 | 14.060 | 14.100 | 14.100 | 10,364,806 |
| Mar 24, 2025 | 14.520 | 15.080 | 14.100 | 15.020 | 15.020 | 14,536,334 |
| Mar 21, 2025 | 14.520 | 14.900 | 14.220 | 14.660 | 14.660 | 9,215,000 |
| Mar 20, 2025 | 15.100 | 15.100 | 14.400 | 14.520 | 14.520 | 5,981,600 |
| Mar 19, 2025 | 14.900 | 15.000 | 14.700 | 14.920 | 14.920 | 3,557,400 |
| Mar 18, 2025 | 15.200 | 15.200 | 14.620 | 14.900 | 14.900 | 9,316,200 |
| Mar 17, 2025 | 15.300 | 15.700 | 14.840 | 15.140 | 15.140 | 7,103,334 |
| Mar 14, 2025 | 14.560 | 15.380 | 14.380 | 15.240 | 15.240 | 9,230,900 |
| Mar 13, 2025 | 14.800 | 15.200 | 14.240 | 14.340 | 14.340 | 6,159,800 |
| Mar 12, 2025 | 15.380 | 15.580 | 14.660 | 14.800 | 14.800 | 9,504,200 |
| Mar 11, 2025 | 13.900 | 15.340 | 13.560 | 15.180 | 15.180 | 15,935,600 |
| Mar 10, 2025 | 14.260 | 15.280 | 13.660 | 13.960 | 13.960 | 21,181,200 |
| Mar 7, 2025 | 13.880 | 14.380 | 13.520 | 14.220 | 14.220 | 8,351,800 |
| Mar 6, 2025 | 13.680 | 14.040 | 13.500 | 13.800 | 13.800 | 4,009,400 |
| Mar 5, 2025 | 13.760 | 14.220 | 13.560 | 13.660 | 13.660 | 4,775,800 |
| Mar 4, 2025 | 13.300 | 13.780 | 13.200 | 13.720 | 13.720 | 3,296,600 |
| Mar 3, 2025 | 12.900 | 13.600 | 12.900 | 13.480 | 13.480 | 3,304,600 |
| Feb 28, 2025 | 13.600 | 13.660 | 12.900 | 13.040 | 13.040 | 4,386,200 |
| Feb 27, 2025 | 13.700 | 13.720 | 13.240 | 13.600 | 13.600 | 7,005,200 |
| Feb 26, 2025 | 12.540 | 13.560 | 12.480 | 13.400 | 13.400 | 11,699,400 |
| Feb 25, 2025 | 12.500 | 12.660 | 12.320 | 12.540 | 12.540 | 2,881,100 |
| Feb 24, 2025 | 11.880 | 12.920 | 11.700 | 12.740 | 12.740 | 12,266,600 |
| Feb 21, 2025 | 11.560 | 11.720 | 11.260 | 11.700 | 11.700 | 3,648,393 |
| Feb 20, 2025 | 11.320 | 11.820 | 11.320 | 11.540 | 11.540 | 2,447,600 |
| Feb 19, 2025 | 11.600 | 11.600 | 11.240 | 11.480 | 11.480 | 3,956,400 |
| Feb 18, 2025 | 11.360 | 11.600 | 11.240 | 11.600 | 11.600 | 3,198,200 |
| Feb 17, 2025 | 11.700 | 11.820 | 11.300 | 11.360 | 11.360 | 5,540,600 |
| Feb 14, 2025 | 11.660 | 11.840 | 11.420 | 11.700 | 11.700 | 2,597,200 |
| Feb 13, 2025 | 11.920 | 12.140 | 11.540 | 11.660 | 11.660 | 3,513,200 |
| Feb 12, 2025 | 11.800 | 11.920 | 11.600 | 11.700 | 11.700 | 1,951,400 |
| Feb 11, 2025 | 12.400 | 12.400 | 11.760 | 11.780 | 11.780 | 1,373,600 |
| Feb 10, 2025 | 12.200 | 12.380 | 12.020 | 12.340 | 12.340 | 1,390,200 |
| Feb 7, 2025 | 11.920 | 12.200 | 11.920 | 12.200 | 12.200 | 1,071,600 |
| Feb 6, 2025 | 11.860 | 12.140 | 11.800 | 11.960 | 11.960 | 982,800 |
| Feb 5, 2025 | 12.180 | 12.280 | 11.860 | 11.940 | 11.940 | 1,133,200 |
| Feb 4, 2025 | 11.940 | 12.360 | 11.940 | 12.140 | 12.140 | 1,516,200 |
| Feb 3, 2025 | 11.800 | 12.200 | 11.740 | 12.140 | 12.140 | 1,303,000 |
| Jan 28, 2025 | 11.940 | 11.940 | 11.940 | 11.940 | 11.940 | - |
| Jan 27, 2025 | 12.100 | 12.300 | 11.880 | 11.980 | 11.980 | 1,065,400 |
| Jan 24, 2025 | 11.880 | 12.160 | 11.660 | 12.040 | 12.040 | 1,572,600 |
| Jan 23, 2025 | 12.000 | 12.240 | 11.740 | 11.880 | 11.880 | 1,762,400 |
| Jan 22, 2025 | 11.900 | 12.180 | 11.420 | 11.980 | 11.980 | 3,928,800 |
| Jan 21, 2025 | 11.500 | 11.960 | 11.500 | 11.900 | 11.900 | 4,001,800 |
| Jan 20, 2025 | 11.380 | 11.580 | 11.140 | 11.480 | 11.480 | 2,826,550 |
| Jan 17, 2025 | 11.140 | 11.400 | 10.920 | 11.200 | 11.200 | 1,464,000 |
| Jan 16, 2025 | 10.940 | 11.280 | 10.780 | 10.980 | 10.980 | 1,348,200 |
| Jan 15, 2025 | 11.120 | 11.120 | 10.920 | 11.100 | 11.100 | 706,400 |
| Jan 14, 2025 | 11.320 | 11.380 | 11.060 | 11.100 | 11.100 | 1,133,580 |
| Jan 13, 2025 | 10.700 | 11.380 | 10.620 | 11.320 | 11.320 | 1,658,800 |
| Jan 10, 2025 | 11.080 | 11.080 | 10.680 | 10.780 | 10.780 | 2,522,700 |
| Jan 9, 2025 | 10.760 | 11.100 | 10.760 | 11.000 | 11.000 | 2,731,800 |
| Jan 8, 2025 | 10.680 | 10.860 | 10.300 | 10.720 | 10.720 | 3,456,200 |
| Jan 7, 2025 | 10.500 | 10.800 | 10.440 | 10.660 | 10.660 | 5,072,800 |
| Jan 6, 2025 | 11.080 | 11.080 | 10.320 | 10.420 | 10.420 | 7,042,200 |
| Jan 3, 2025 | 11.420 | 11.500 | 10.860 | 11.000 | 11.000 | 6,994,400 |
| Jan 2, 2025 | 11.740 | 11.740 | 11.400 | 11.420 | 11.420 | 1,300,900 |
| Dec 31, 2024 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | - |
| Dec 30, 2024 | 11.900 | 11.980 | 11.720 | 11.780 | 11.780 | 869,700 |
| Dec 27, 2024 | 12.180 | 12.180 | 11.760 | 11.900 | 11.900 | 1,988,000 |
| Dec 24, 2024 | 12.160 | 12.160 | 12.160 | 12.160 | 12.160 | - |
| Dec 23, 2024 | 12.000 | 12.140 | 11.700 | 11.820 | 11.820 | 1,757,000 |
| Dec 20, 2024 | 12.780 | 12.780 | 11.900 | 11.900 | 11.900 | 3,560,200 |
| Dec 19, 2024 | 12.660 | 12.820 | 12.500 | 12.600 | 12.600 | 917,200 |
| Dec 18, 2024 | 12.620 | 13.120 | 12.620 | 12.840 | 12.840 | 1,811,600 |
| Dec 17, 2024 | 12.740 | 12.940 | 12.480 | 12.720 | 12.720 | 3,017,000 |
| Dec 16, 2024 | 13.200 | 13.200 | 12.660 | 12.740 | 12.740 | 2,691,200 |
| Dec 13, 2024 | 13.680 | 13.680 | 13.120 | 13.220 | 13.220 | 3,153,000 |
| Dec 12, 2024 | 13.260 | 13.960 | 13.180 | 13.700 | 13.700 | 6,169,269 |
| Dec 11, 2024 | 12.740 | 13.520 | 12.660 | 13.100 | 13.100 | 4,823,800 |
| Dec 10, 2024 | 12.760 | 13.180 | 12.500 | 12.660 | 12.660 | 5,712,900 |
| Dec 9, 2024 | 12.180 | 12.440 | 11.940 | 12.400 | 12.400 | 4,879,200 |
| Dec 6, 2024 | 12.540 | 12.580 | 12.140 | 12.180 | 12.180 | 1,694,600 |
| Dec 5, 2024 | 12.320 | 12.660 | 12.100 | 12.540 | 12.540 | 6,051,000 |
| Dec 4, 2024 | 12.980 | 13.140 | 12.320 | 12.360 | 12.360 | 2,477,800 |
| Dec 3, 2024 | 12.200 | 13.040 | 12.000 | 12.960 | 12.960 | 8,234,200 |
| Dec 2, 2024 | 11.260 | 12.300 | 11.260 | 12.140 | 12.140 | 5,051,600 |
| Nov 29, 2024 | 11.080 | 11.460 | 11.080 | 11.260 | 11.260 | 1,270,800 |
| Nov 28, 2024 | 11.560 | 11.560 | 11.060 | 11.060 | 11.060 | 1,499,400 |
| Nov 27, 2024 | 11.520 | 11.700 | 11.300 | 11.560 | 11.560 | 1,779,200 |
| Nov 26, 2024 | 11.740 | 11.840 | 11.460 | 11.520 | 11.520 | 1,757,600 |
| Nov 25, 2024 | 11.600 | 11.820 | 11.220 | 11.740 | 11.740 | 1,649,600 |
| Nov 22, 2024 | 12.320 | 12.320 | 11.560 | 11.560 | 11.560 | 4,109,090 |
| Nov 21, 2024 | 12.600 | 12.700 | 12.300 | 12.320 | 12.320 | 772,200 |
| Nov 20, 2024 | 12.800 | 12.940 | 12.520 | 12.720 | 12.720 | 1,887,000 |
| Nov 19, 2024 | 12.740 | 13.000 | 12.640 | 12.800 | 12.800 | 1,708,990 |
| Nov 18, 2024 | 12.920 | 12.920 | 12.300 | 12.740 | 12.740 | 4,532,800 |
| Nov 15, 2024 | 12.600 | 12.960 | 12.300 | 12.880 | 12.880 | 4,061,400 |
| Nov 14, 2024 | 13.480 | 13.620 | 12.640 | 12.840 | 12.840 | 10,146,800 |
| Nov 13, 2024 | 14.240 | 14.380 | 13.700 | 13.700 | 13.700 | 3,415,600 |
| Nov 12, 2024 | 14.520 | 14.660 | 14.160 | 14.500 | 14.500 | 7,680,800 |
| Nov 11, 2024 | 14.900 | 14.900 | 14.380 | 14.520 | 14.520 | 4,194,800 |
| Nov 8, 2024 | 15.080 | 15.400 | 14.900 | 14.960 | 14.960 | 2,693,000 |
| Nov 7, 2024 | 14.800 | 15.060 | 14.720 | 14.880 | 14.880 | 4,127,800 |
| Nov 6, 2024 | 15.020 | 15.080 | 14.740 | 14.900 | 14.900 | 2,928,200 |
| Nov 5, 2024 | 14.600 | 15.300 | 14.600 | 15.020 | 15.020 | 5,478,200 |
| Nov 4, 2024 | 15.100 | 15.100 | 14.440 | 14.640 | 14.640 | 9,152,666 |
| Nov 1, 2024 | 15.160 | 15.180 | 14.900 | 15.140 | 15.140 | 6,280,066 |
| Oct 31, 2024 | 15.460 | 15.660 | 15.120 | 15.200 | 15.200 | 4,108,000 |
| Oct 30, 2024 | 15.160 | 15.460 | 15.000 | 15.460 | 15.460 | 2,882,000 |
| Oct 29, 2024 | 15.800 | 15.900 | 15.140 | 15.160 | 15.160 | 5,156,600 |
| Oct 28, 2024 | 15.020 | 15.860 | 15.000 | 15.760 | 15.760 | 9,463,500 |
| Oct 25, 2024 | 14.800 | 15.520 | 14.800 | 15.020 | 15.020 | 10,905,980 |
| Oct 24, 2024 | 16.420 | 16.540 | 14.860 | 15.080 | 15.080 | 45,388,420 |
| Oct 23, 2024 | 16.460 | 16.780 | 15.720 | 16.680 | 16.680 | 160,092,634 |
Related Tickers
2119.HK Tsit Wing International Holdings Limited
0.570
0.00%
NNFSF Nongfu Spring Co., Ltd.
4.9800
0.00%
0506.HK CHINA FOODS
3.260
-0.91%
0220.HK U-PRESID CHINA
9.820
+0.82%
9633.HK Nongfu Spring Co., Ltd.
38.900
+0.91%
2097.HK MIXUE GROUP
457.800
-0.43%
STKL SunOpta Inc.
6.17
-2.22%
CELH Celsius Holdings, Inc.
38.94
+2.66%
PEP PepsiCo, Inc.
128.45
-1.43%
KO The Coca-Cola Company
69.16
+0.29%