China Resources Beer (Holdings) Company Limited ( CRHKY) - Price History
Monthly price history for CRHKY (China Resources Beer (Holdings) Company Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $6.04 | $6.04 |
| May 2026 | $6.23 | $6.23 |
| April 2026 | $6.68 | $6.85 |
| March 2026 | $6.38 | $6.54 |
| February 2026 | $6.88 | $7.06 |
| January 2026 | $6.55 | $6.72 |
| December 2025 | $6.57 | $6.74 |
| November 2025 | $7.22 | $7.41 |
| October 2025 | $6.67 | $6.84 |
| September 2025 | $6.88 | $7.05 |
| August 2025 | $6.87 | $7.18 |
| July 2025 | $6.38 | $6.66 |
| June 2025 | $6.10 | $6.37 |
| May 2025 | $6.12 | $6.39 |
| April 2025 | $6.65 | $7.07 |
| March 2025 | $6.80 | $7.22 |
| February 2025 | $6.03 | $6.40 |
| January 2025 | $5.66 | $6.02 |
| December 2024 | $6.12 | $6.50 |
| November 2024 | $6.34 | $6.73 |
| October 2024 | $6.98 | $7.42 |
| September 2024 | $8.24 | $8.75 |
| August 2024 | $5.75 | $6.22 |
| July 2024 | $5.78 | $6.25 |
| June 2024 | $6.22 | $6.72 |
| May 2024 | $7.42 | $8.02 |
| April 2024 | $8.35 | $9.21 |
| March 2024 | $8.36 | $9.21 |
| February 2024 | $7.87 | $8.67 |
| January 2024 | $6.54 | $7.20 |
| December 2023 | $7.95 | $8.76 |
| November 2023 | $8.18 | $9.01 |
| October 2023 | $9.60 | $10.58 |
| September 2023 | $9.95 | $10.97 |
| August 2023 | $10.67 | $11.76 |
| July 2023 | $11.55 | $12.81 |
| June 2023 | $11.87 | $13.17 |
| May 2023 | $11.38 | $12.62 |
| April 2023 | $13.77 | $15.38 |
| March 2023 | $14.38 | $16.05 |
| February 2023 | $13.22 | $14.76 |
| January 2023 | $13.47 | $15.04 |
| December 2022 | $12.52 | $13.98 |
| November 2022 | $12.29 | $13.72 |
| October 2022 | $8.44 | $9.43 |
| September 2022 | $12.47 | $13.92 |
| August 2022 | $12.52 | $13.98 |
| July 2022 | $12.31 | $13.81 |
| June 2022 | $13.29 | $14.91 |
| May 2022 | $11.09 | $12.52 |
| April 2022 | $10.50 | $11.85 |
| March 2022 | $10.87 | $12.27 |
| February 2022 | $14.03 | $15.83 |
| January 2022 | $13.19 | $14.89 |
| December 2021 | $14.51 | $16.38 |
| November 2021 | $14.50 | $16.37 |
| October 2021 | $14.69 | $16.58 |
| September 2021 | $12.98 | $14.64 |
| August 2021 | $14.58 | $16.46 |
| July 2021 | $13.20 | $14.97 |
| June 2021 | $16.04 | $18.19 |
| May 2021 | $15.63 | $17.73 |
| April 2021 | $14.21 | $16.16 |
| March 2021 | $13.79 | $15.68 |
| February 2021 | $14.02 | $15.94 |
| January 2021 | $15.54 | $17.67 |
| December 2020 | $16.11 | $18.31 |
| November 2020 | $13.51 | $15.35 |
| October 2020 | $10.93 | $12.43 |
| September 2020 | $10.58 | $12.03 |
| August 2020 | $11.41 | $13.01 |
| July 2020 | $12.22 | $13.94 |
| June 2020 | $9.87 | $11.25 |
| May 2020 | $9.04 | $10.32 |
| April 2020 | $8.23 | $9.39 |
| March 2020 | $8 | $9.13 |
| February 2020 | $8.12 | $9.26 |
| January 2020 | $8.16 | $9.32 |
| December 2019 | $9.69 | $11.06 |
| November 2019 | $9.70 | $11.08 |
| October 2019 | $9.16 | $10.46 |
| September 2019 | $9.29 | $10.60 |
| August 2019 | $9.97 | $11.42 |
| July 2019 | $8.48 | $9.71 |
| June 2019 | $7.66 | $8.77 |
| May 2019 | $7.64 | $8.75 |
| April 2019 | $7.97 | $9.14 |
| March 2019 | $6.88 | $7.89 |
| February 2019 | $6.94 | $7.95 |
| January 2019 | $6.15 | $7.05 |
| December 2018 | $6.09 | $6.99 |
| November 2018 | $6.06 | $6.95 |
| October 2018 | $6.06 | $6.95 |
| September 2018 | $6.99 | $8.04 |
| August 2018 | $7.75 | $8.92 |
| July 2018 | $7.82 | $9 |
| June 2018 | $8.44 | $9.71 |
| May 2018 | $8.42 | $9.71 |
| April 2018 | $7.50 | $8.65 |
| March 2018 | $7.51 | $8.66 |
| February 2018 | $6.83 | $7.87 |
| January 2018 | $6.70 | $7.73 |
| December 2017 | $6.22 | $7.18 |
| November 2017 | $4.88 | $5.62 |
| October 2017 | $4.91 | $5.66 |
| September 2017 | $4.63 | $5.34 |
| August 2017 | $4.32 | $5 |
| July 2017 | $4.39 | $5.09 |
| June 2017 | $4.52 | $5.23 |
| May 2017 | $4.36 | $5.05 |
| April 2017 | $4.10 | $4.77 |
| March 2017 | $3.91 | $4.55 |
| February 2017 | $4.04 | $4.69 |
| January 2017 | $3.50 | $4.07 |
| December 2016 | $3.42 | $3.97 |
| November 2016 | $3.67 | $4.27 |
| October 2016 | $3.66 | $4.26 |
| September 2016 | $3.65 | $4.24 |
| August 2016 | $3.97 | $4.62 |
| July 2016 | $3.12 | $3.87 |
| June 2016 | $3.22 | $4.35 |
| May 2016 | $3.19 | $4.31 |
| April 2016 | $3.26 | $4.40 |
| March 2016 | $2.73 | $3.68 |
| February 2016 | $2.40 | $3.24 |
| January 2016 | $2.37 | $3.20 |
| December 2015 | $3.04 | $4.11 |
| November 2015 | $2.88 | $3.89 |
| October 2015 | $5.59 | $7.55 |
| September 2015 | $4.88 | $6.59 |
| August 2015 | $4.36 | $5.89 |
| July 2015 | $4.79 | $6.47 |
| June 2015 | $4.92 | $6.65 |
| May 2015 | $4.45 | $6.01 |
| April 2015 | $4.64 | $6.32 |
| March 2015 | $2.85 | $3.88 |
| February 2015 | $3.06 | $4.17 |
| January 2015 | $3.30 | $4.48 |
| December 2014 | $3 | $4.08 |
| November 2014 | $3.06 | $4.17 |
| October 2014 | $3.49 | $4.75 |
| September 2014 | $3.48 | $4.73 |
| August 2014 | $4.51 | $6.18 |
| July 2014 | $4.45 | $6.10 |
| June 2014 | $4.05 | $5.54 |
| May 2014 | $4.13 | $5.70 |
| April 2014 | $4.12 | $5.68 |
| March 2014 | $4.09 | $5.64 |
| February 2014 | $4.08 | $5.63 |
| January 2014 | $4.26 | $5.88 |
| December 2013 | $4.81 | $6.64 |
| November 2013 | $5.16 | $7.11 |
| October 2013 | $5.14 | $7.09 |
| September 2013 | $4.61 | $6.35 |
| August 2013 | $4.11 | $5.70 |
| July 2013 | $4.45 | $6.17 |
| June 2013 | $4.53 | $6.29 |
| May 2013 | $4.75 | $6.59 |
| April 2013 | $4.90 | $6.85 |
| March 2013 | $4.24 | $5.92 |
| February 2013 | $4.62 | $6.45 |
| January 2013 | $5.13 | $7.16 |
| December 2012 | $5.16 | $7.21 |
| November 2012 | $5.10 | $7.13 |
| October 2012 | $4.64 | $6.48 |
| September 2012 | $4.78 | $6.68 |
| August 2012 | $4.23 | $5.94 |
| July 2012 | $3.94 | $5.54 |
| June 2012 | $4.09 | $5.74 |
| May 2012 | $4.50 | $6.32 |
| April 2012 | $5.10 | $7.26 |
| March 2012 | $4.90 | $6.98 |
| February 2012 | $5.25 | $7.48 |
| January 2012 | $4.84 | $6.89 |
| December 2011 | $4.81 | $6.86 |
| November 2011 | $4.72 | $6.73 |
| October 2011 | $5.19 | $7.40 |
| September 2011 | $4.72 | $6.72 |
| August 2011 | $5.65 | $8.11 |
| July 2011 | $6.05 | $8.68 |
| June 2011 | $5.70 | $8.17 |
| May 2011 | $5.58 | $8 |
| April 2011 | $5.54 | $8.05 |
| March 2011 | $5.58 | $8.12 |
| February 2011 | $5.01 | $7.29 |
| January 2011 | $5.39 | $7.83 |
| December 2010 | $5.54 | $8.05 |
| November 2010 | $5.93 | $8.62 |
| October 2010 | $5.81 | $8.44 |
| September 2010 | $6.22 | $9.05 |
| August 2010 | $5.70 | $8.32 |
| July 2010 | $5.20 | $7.59 |
| June 2010 | $5.09 | $7.43 |
| May 2010 | $4.68 | $6.84 |
| April 2010 | $4.83 | $7.16 |
| March 2010 | $5.01 | $7.42 |
| February 2010 | $4.76 | $7.05 |
| January 2010 | $4.44 | $6.59 |
| December 2009 | $4.93 | $7.31 |
| November 2009 | $4.22 | $6.25 |
| October 2009 | $4.60 | $6.82 |
| September 2009 | $3.20 | $4.75 |
| July 2009 | $3.27 | $4.86 |
| June 2009 | $2.69 | $4.01 |
| May 2009 | $2.92 | $4.34 |
| April 2009 | $2.36 | $3.54 |
| March 2009 | $2.06 | $3.09 |
| February 2009 | $1.89 | $2.84 |
| January 2009 | $2.22 | $3.33 |
| December 2008 | $2.34 | $3.51 |
| November 2008 | $2.63 | $3.95 |
| October 2008 | $2.10 | $3.14 |
| September 2008 | $3.12 | $4.71 |
| August 2008 | $3.33 | $5.02 |
| July 2008 | $3.46 | $5.22 |
| June 2008 | $3.78 | $5.70 |
| May 2008 | $4.72 | $7.18 |
| April 2008 | $4.97 | $7.55 |
| March 2008 | $4.16 | $6.32 |
| February 2008 | $4.75 | $7.23 |
| January 2008 | $4.90 | $7.45 |
| December 2007 | $5.48 | $8.32 |
| November 2007 | $4.70 | $7.14 |
| October 2007 | $5.71 | $8.68 |
| September 2007 | $5.52 | $8.39 |
| August 2007 | $5.19 | $7.92 |
| July 2007 | $5.64 | $8.70 |
| June 2007 | $4.89 | $7.54 |
| May 2007 | $4.75 | $7.33 |
| April 2007 | $4.52 | $7 |
| March 2007 | $4.30 | $6.67 |
| February 2007 | $4.13 | $6.40 |
| January 2007 | $4.02 | $6.23 |
| December 2006 | $3.87 | $6 |
| November 2006 | $3.18 | $5.07 |
| October 2006 | $2.65 | $4.22 |
| September 2006 | $2.72 | $4.33 |
| August 2006 | $2.72 | $4.36 |
| July 2006 | $2.60 | $4.17 |
| June 2006 | $2.54 | $4.08 |
| May 2006 | $2.40 | $3.85 |
| April 2006 | $2.60 | $4.21 |
| February 2006 | $2.63 | $4.26 |
| January 2006 | $2.62 | $4.25 |
| December 2005 | $2.28 | $3.69 |
| November 2005 | $2.20 | $3.56 |
| October 2005 | $1.86 | $3 |
| September 2005 | $1.96 | $3.19 |
| May 2005 | $1.68 | $2.77 |
| March 2005 | $1.67 | $2.74 |
| February 2005 | $1.74 | $2.87 |
| January 2005 | $1.74 | $2.87 |
| December 2004 | $1.78 | $2.93 |
| November 2004 | $1.78 | $2.93 |
| October 2004 | $1.64 | $2.69 |
CRHKY
Price: $6.04
52 week price:
Dividend Yield: 4.75%
5-year range yield:
Forward Dividend Yield: 4.68%
Payout Ratio: 46.41%
Payout Ratio Range:
Dividend Per Share: 0.28 USD
Earnings Per Share: 0.30 USD
P/E Ratio: 21
Exchange: PNK
Sector: Consumer Defensive
Industry: Beverages - Brewers
Country: Hong Kong
Volume: 2900
Ebitda: 457.5 millionMarket Capitalization: 10.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: 30.00%
DGR5: 30.00%