China Resources Beer () ... (CRHKY)
OTC: CRHKY
· Real-Time Price · USD
7.10
-0.04 (-0.49%)
At close: Oct 03, 2025, 3:45 PM
7.18
1.13%
Pre-market: Oct 02, 2025, 09:30 AM EDT
CRHKY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 7.10 | 7.10 | 7.03 | 7.03 | 7.10 | -1.54% | 14,825 |
Oct 2, 2025 | 7.13 | 7.17 | 7.10 | 7.14 | 7.14 | -0.42% | 20,000 |
Oct 1, 2025 | 7.14 | 7.31 | 7.11 | 7.17 | 7.17 | 1.41% | 27,400 |
Sep 30, 2025 | 7.18 | 7.19 | 7.07 | 7.07 | 7.07 | 2.32% | 30,400 |
Sep 29, 2025 | 6.93 | 7.11 | 6.89 | 6.91 | 6.91 | 1.32% | 32,000 |
Sep 26, 2025 | 6.74 | 6.94 | 6.74 | 6.82 | 6.82 | -0.29% | 22,446 |
Sep 25, 2025 | 6.85 | 6.86 | 6.77 | 6.84 | 6.84 | -2.01% | 36,717 |
Sep 24, 2025 | 6.97 | 7.12 | 6.82 | 6.98 | 6.98 | 0.00% | 30,034 |
Sep 23, 2025 | 6.82 | 6.98 | 6.80 | 6.98 | 6.98 | -2.38% | 19,200 |
Sep 22, 2025 | 7.25 | 7.25 | 7.14 | 7.15 | 7.15 | -0.56% | 24,200 |
Sep 19, 2025 | 7.24 | 7.35 | 7.16 | 7.19 | 7.19 | -2.18% | 29,101 |
Sep 18, 2025 | 7.23 | 7.35 | 7.18 | 7.35 | 7.35 | 1.38% | 24,303 |
Sep 17, 2025 | 7.23 | 7.26 | 7.20 | 7.25 | 7.25 | -1.36% | 19,400 |
Sep 16, 2025 | 7.22 | 7.45 | 7.22 | 7.35 | 7.35 | 1.10% | 21,600 |
Sep 15, 2025 | 7.35 | 7.35 | 7.23 | 7.27 | 7.27 | -2.02% | 16,900 |
Sep 12, 2025 | 7.52 | 7.59 | 7.42 | 7.42 | 7.42 | -1.07% | 12,132 |
Sep 11, 2025 | 7.46 | 7.56 | 7.40 | 7.50 | 7.50 | 2.46% | 33,404 |
Sep 10, 2025 | 7.25 | 7.32 | 7.23 | 7.32 | 7.32 | 1.95% | 22,700 |
Sep 9, 2025 | 7.18 | 7.25 | 7.12 | 7.18 | 7.18 | 0.56% | 13,806 |
Sep 8, 2025 | 7.05 | 7.19 | 7.05 | 7.14 | 7.14 | 1.13% | 24,539 |
Page 1 of 136