China Resources Beer Holdings Co Ltd (0291)

0291
🏛️ 홍콩 →
26.38
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 62.75 64.10 62.45 63.85 2.2M
2021-12-30 63.45 63.85 62.20 62.70 2.2M
2021-12-29 64.65 64.65 63.05 63.50 1.4M
2021-12-28 64.65 65.40 64.00 64.65 5.2M
2021-12-24 64.75 64.90 63.90 64.30 1.4M
2021-12-23 65.00 65.45 63.55 64.60 4.6M
2021-12-22 64.15 65.80 63.80 65.05 3.7M
2021-12-21 63.20 64.35 63.00 63.70 5.1M
2021-12-20 63.50 63.80 62.40 62.90 8.6M
2021-12-17 65.65 66.30 63.20 63.70 7.8M
2021-12-16 65.15 67.00 65.00 65.70 6.3M
2021-12-15 67.50 68.70 65.75 66.00 6.5M
2021-12-14 65.80 67.45 64.90 67.45 6.2M
2021-12-13 66.35 67.50 65.60 66.45 9.6M
2021-12-10 65.00 66.40 64.80 66.15 7.4M
2021-12-09 64.35 67.00 64.35 65.85 8.9M
2021-12-08 63.50 64.80 62.50 64.35 8.3M
2021-12-07 60.95 62.90 60.10 62.50 7.0M
2021-12-06 62.05 62.85 59.85 60.95 18.6M
2021-12-03 61.50 63.00 60.45 62.35 25.8M
2021-12-02 61.40 63.10 61.40 62.20 7.5M
2021-12-01 64.35 64.45 61.35 61.55 7.9M
2021-11-30 64.70 66.30 62.95 63.80 12.4M
2021-11-29 65.15 66.60 64.20 65.50 4.8M
2021-11-26 66.20 66.20 64.20 64.75 5.0M
2021-11-25 65.50 66.80 65.25 66.30 3.8M
2021-11-24 65.20 66.30 63.90 66.10 6.6M
2021-11-23 64.60 65.95 64.35 65.20 6.2M
2021-11-22 66.70 67.90 64.30 65.75 11.4M
2021-11-19 64.95 65.70 64.00 65.00 3.4M
2021-11-18 64.20 65.20 63.70 64.90 4.0M
2021-11-17 63.90 65.00 63.70 64.60 4.9M
2021-11-16 62.55 65.50 62.40 63.90 6.6M
2021-11-15 63.10 63.55 62.20 63.00 7.8M
2021-11-12 62.00 63.25 61.65 63.10 5.3M
2021-11-11 61.05 61.80 60.25 61.50 4.9M
2021-11-10 62.55 62.55 59.65 61.55 6.5M
2021-11-09 62.95 63.15 61.60 61.90 3.4M
2021-11-08 61.30 63.65 61.30 62.40 5.9M
2021-11-05 61.10 63.20 61.10 62.00 5.5M
2021-11-04 61.95 62.45 61.00 62.00 4.7M
2021-11-03 62.45 63.95 61.30 61.95 5.6M
2021-11-02 63.85 64.65 62.70 63.00 5.8M
2021-11-01 65.75 65.75 62.70 63.30 5.8M
2021-10-29 63.50 67.30 63.25 64.50 17.3M
2021-10-28 61.00 63.20 60.05 63.00 8.7M
2021-10-27 61.50 62.85 60.45 60.95 4.8M
2021-10-26 59.60 64.00 59.60 62.45 13.0M
2021-10-25 58.40 59.15 57.60 59.15 9.4M
2021-10-22 59.30 59.75 58.40 58.80 7.8M
2021-10-21 59.00 59.60 58.00 59.30 5.3M
2021-10-20 60.00 60.00 58.30 59.35 3.8M
2021-10-19 58.10 59.85 58.00 59.60 2.5M
2021-10-18 59.00 59.25 57.35 58.50 8.5M
2021-10-15 59.90 60.65 58.10 59.15 7.8M
2021-10-12 57.20 59.25 57.20 58.50 5.3M
2021-10-11 57.60 58.40 57.35 57.75 9.1M
2021-10-08 55.80 58.00 55.80 57.35 8.6M
2021-10-07 54.05 56.70 54.05 56.25 7.0M
2021-10-06 57.25 58.45 53.35 53.50 11.4M
2021-10-05 57.00 58.30 56.60 57.80 2.6M
2021-10-04 56.05 57.90 55.90 57.90 4.5M
2021-09-30 56.50 57.60 55.70 57.50 4.7M
2021-09-29 56.65 57.15 55.80 57.00 3.2M
2021-09-28 57.40 58.40 56.90 56.90 6.6M
2021-09-27 57.00 59.50 56.55 57.65 8.8M
2021-09-24 55.15 57.80 54.90 57.25 6.5M
2021-09-23 58.10 58.20 54.85 55.95 16.8M
2021-09-21 57.45 58.70 57.45 58.05 2.3M
2021-09-20 57.70 58.40 56.85 57.80 2.7M
2021-09-17 57.30 58.45 56.50 58.45 8.9M
2021-09-16 56.85 58.30 56.20 57.05 6.1M
2021-09-15 58.40 59.30 56.55 57.45 11.4M
2021-09-14 59.95 60.85 58.60 58.65 9.9M
2021-09-13 63.50 63.50 58.05 59.55 19.0M
2021-09-10 62.90 64.30 62.60 63.60 3.2M
2021-09-09 62.95 63.30 61.90 62.75 5.0M
2021-09-08 63.25 63.60 62.00 62.80 5.5M
2021-09-07 64.60 64.75 62.30 63.00 9.9M
2021-09-06 63.40 66.00 63.40 65.25 5.6M
2021-09-03 65.00 65.00 62.75 64.35 10.5M
2021-09-02 65.80 66.85 65.20 65.70 12.9M
2021-09-01 63.40 65.50 63.30 65.00 9.4M
2021-08-31 62.00 64.20 62.00 64.00 5.7M
2021-08-30 63.20 64.50 62.00 62.60 8.4M
2021-08-27 63.50 64.90 63.15 63.95 6.6M
2021-08-26 62.50 64.30 62.50 63.70 3.9M
2021-08-25 63.35 66.40 62.60 63.55 4.6M
2021-08-24 62.75 64.40 62.35 64.00 8.2M
2021-08-23 61.30 63.95 61.00 62.45 9.0M
2021-08-20 62.60 63.10 60.10 61.75 8.7M
2021-08-19 65.00 67.00 61.75 62.65 20.2M
2021-08-18 60.65 65.45 60.65 64.00 20.0M
2021-08-17 62.50 63.20 60.40 61.05 4.6M
2021-08-16 61.10 62.20 60.20 62.15 9.3M
2021-08-13 60.30 61.80 59.80 60.65 4.9M
2021-08-12 63.10 63.30 60.65 61.45 13.2M
2021-08-11 65.60 66.70 63.60 63.90 15.8M
2021-08-10 62.50 65.80 61.15 64.90 13.6M
2021-08-09 59.00 62.60 57.85 62.05 10.6M
2021-08-06 59.50 60.10 58.80 59.00 4.5M
2021-08-05 59.15 60.50 58.50 59.40 9.2M
2021-08-04 60.10 60.70 59.00 59.15 7.4M
2021-08-03 58.75 60.35 57.75 60.30 11.3M
2021-08-02 58.25 58.60 54.90 58.40 22.2M
2021-07-30 61.90 61.90 56.60 58.15 18.8M
2021-07-29 64.00 65.80 61.10 61.70 10.7M
2021-07-28 61.00 62.00 59.20 61.90 12.9M
2021-07-27 62.50 64.30 59.80 61.15 12.0M
2021-07-26 63.65 64.90 62.05 62.25 10.1M
2021-07-23 65.85 65.85 63.80 65.05 8.8M
2021-07-22 67.90 67.95 65.15 65.85 13.4M
2021-07-21 69.55 69.65 67.50 67.70 10.1M
2021-07-20 69.50 70.65 67.30 68.85 15.2M
2021-07-19 67.75 68.75 66.50 67.50 5.5M
2021-07-16 68.00 68.10 66.45 67.70 7.4M
2021-07-15 67.95 69.20 67.35 67.85 6.7M
2021-07-14 66.80 68.55 65.70 68.25 6.0M
2021-07-13 65.75 67.65 65.50 66.25 12.1M
2021-07-12 63.65 65.80 63.35 64.65 15.4M
2021-07-09 62.95 63.30 61.20 63.15 10.2M
2021-07-08 65.95 66.40 62.00 62.95 16.6M
2021-07-07 66.10 66.70 65.00 65.60 5.7M
2021-07-06 67.45 67.95 64.80 66.25 6.3M
2021-07-05 66.50 68.25 66.15 67.45 8.5M
2021-07-02 69.65 70.00 66.40 67.15 13.6M
2021-06-30 71.30 72.35 69.05 69.75 7.3M
2021-06-29 73.30 73.45 69.65 70.60 7.4M
2021-06-28 73.85 73.85 71.20 72.85 3.4M
2021-06-25 70.45 73.10 70.45 73.10 7.7M
2021-06-24 71.15 71.65 69.80 70.70 6.3M
2021-06-23 69.60 71.45 68.85 71.15 6.0M
2021-06-22 70.05 70.80 68.40 69.60 6.7M
2021-06-21 71.85 71.85 69.60 70.35 4.7M
2021-06-18 71.05 73.85 71.00 72.00 9.6M
2021-06-17 69.50 71.70 69.20 71.45 4.5M
2021-06-16 70.70 70.70 68.40 69.60 4.5M
2021-06-15 71.10 72.10 70.35 70.70 3.7M
2021-06-11 71.10 71.80 70.15 71.30 4.5M
2021-06-10 71.80 72.75 70.65 71.05 4.1M
2021-06-09 71.65 73.20 71.00 71.80 6.5M
2021-06-08 74.75 76.00 70.20 71.25 14.4M
2021-06-07 71.10 74.60 70.15 73.75 14.4M
2021-06-04 68.50 71.15 67.75 71.00 11.9M
2021-06-03 68.10 69.70 67.80 68.15 2.6M
2021-06-02 69.70 69.70 68.15 68.55 4.5M
2021-06-01 69.65 70.00 68.55 69.55 4.8M
2021-05-31 68.60 69.65 67.60 69.65 6.5M
2021-05-28 69.90 70.50 68.25 68.80 4.2M
2021-05-27 69.00 70.20 68.55 69.90 8.9M
2021-05-26 68.30 70.00 68.00 68.80 7.4M
2021-05-25 66.95 69.30 66.00 68.50 13.2M
2021-05-24 67.50 67.50 65.30 66.80 14.4M
2021-05-21 68.55 69.00 67.60 68.30 7.8M
2021-05-20 67.50 69.45 65.90 68.25 13.4M
2021-05-18 68.60 68.70 67.35 68.30 9.9M
2021-05-17 66.00 68.50 66.00 68.30 12.3M
2021-05-14 65.30 68.00 64.80 65.80 9.8M
2021-05-13 64.80 65.65 63.55 64.65 5.7M
2021-05-12 64.45 66.20 63.70 65.70 7.2M
2021-05-11 64.00 65.15 62.90 64.45 7.3M
2021-05-10 66.25 67.70 64.65 64.90 6.4M
2021-05-07 64.45 66.65 63.50 64.95 6.6M
2021-05-06 62.30 64.00 62.15 63.80 7.5M
2021-05-05 62.90 63.10 61.00 62.30 3.2M
2021-05-04 62.85 64.00 62.15 63.50 2.7M
2021-05-03 63.10 63.25 61.50 62.20 2.8M
2021-04-30 64.80 64.80 62.50 62.75 3.6M
2021-04-29 64.45 65.15 64.20 64.85 2.5M
2021-04-28 64.15 65.20 63.35 64.25 5.0M
2021-04-27 64.50 65.00 62.80 64.15 4.6M
2021-04-26 65.90 66.50 63.90 64.35 7.3M
2021-04-23 66.90 67.90 65.80 66.30 8.9M
2021-04-22 64.55 67.25 64.55 66.75 8.2M
2021-04-21 64.85 66.45 63.95 64.55 5.7M
2021-04-20 63.65 67.20 63.65 65.55 6.5M
2021-04-19 64.40 64.90 62.80 64.45 4.3M
2021-04-16 63.00 64.50 62.60 64.10 7.6M
2021-04-15 63.25 63.80 62.50 62.85 5.0M
2021-04-14 63.05 64.00 61.85 63.45 11.7M
2021-04-13 60.45 63.45 59.85 62.50 9.4M
2021-04-12 60.95 61.00 59.50 60.10 9.3M
2021-04-09 62.05 62.95 60.80 61.10 4.4M
2021-04-08 59.65 63.05 59.55 62.70 8.5M
2021-04-07 62.40 62.40 60.35 60.45 5.2M
2021-04-01 61.00 62.60 60.90 61.80 4.0M
2021-03-31 61.40 62.30 60.65 60.95 4.6M
2021-03-30 61.60 63.65 61.20 61.40 5.7M
2021-03-29 60.00 61.25 59.30 60.90 6.2M
2021-03-26 59.60 61.80 59.10 60.80 6.4M
2021-03-25 59.00 59.50 56.85 59.05 4.6M
2021-03-24 59.25 61.50 57.90 58.65 7.7M
2021-03-23 60.20 62.40 59.85 60.35 8.7M
2021-03-22 62.50 62.50 58.30 59.40 9.1M
2021-03-19 61.80 63.20 60.90 61.70 7.4M
2021-03-18 64.00 64.50 62.10 62.50 9.6M
2021-03-17 59.15 63.60 58.10 63.00 18.2M
2021-03-16 56.70 59.30 56.05 58.40 9.1M
2021-03-15 57.05 58.55 55.80 56.50 8.7M
2021-03-12 59.20 62.30 57.40 57.55 12.2M
2021-03-11 57.75 60.20 57.30 59.05 15.5M
2021-03-10 57.30 58.70 56.75 57.70 8.8M
2021-03-09 56.40 57.85 54.75 55.95 13.3M
2021-03-08 60.00 61.95 56.25 56.65 12.1M
2021-03-05 56.25 59.75 55.40 58.75 17.6M
2021-03-04 57.45 59.75 56.85 57.35 17.5M
2021-03-03 59.50 59.50 56.30 59.10 21.9M
2021-03-02 61.80 62.70 58.70 59.50 14.6M
2021-03-01 59.70 62.25 59.50 61.60 20.8M
2021-02-26 60.35 62.20 58.10 58.50 20.2M
2021-02-25 62.50 63.75 61.10 61.80 11.9M
2021-02-24 64.95 65.80 61.20 62.20 20.9M
2021-02-23 64.70 66.50 62.00 64.95 13.0M
2021-02-22 70.30 70.40 65.30 65.50 13.8M
2021-02-19 68.65 70.10 67.60 69.80 13.0M
2021-02-18 68.15 69.50 65.95 68.65 18.4M
2021-02-17 67.70 68.20 67.10 68.00 6.3M
2021-02-16 71.25 71.95 67.70 68.05 15.6M
2021-02-11 71.65 72.55 70.80 71.25 1.8M
2021-02-10 71.50 72.75 70.50 72.30 4.3M
2021-02-09 70.90 72.00 70.40 71.40 3.8M
2021-02-08 72.80 72.95 70.70 71.50 8.3M
2021-02-05 70.55 74.20 70.55 72.35 5.0M
2021-02-04 71.70 72.45 69.75 71.30 8.3M
2021-02-03 72.60 73.15 71.50 72.50 6.7M
2021-02-02 69.75 74.40 69.10 72.45 10.1M
2021-02-01 68.50 71.85 68.25 69.80 8.9M
2021-01-29 67.50 69.95 65.75 68.50 15.0M
2021-01-28 68.95 70.80 66.65 67.20 12.5M
2021-01-27 71.50 73.30 68.50 69.20 11.4M
2021-01-26 69.05 73.00 68.40 71.00 12.9M
2021-01-25 69.00 71.15 65.55 70.15 34.5M
2021-01-22 70.25 70.85 68.65 69.20 13.7M
2021-01-21 72.15 72.95 69.25 70.30 15.3M
2021-01-20 70.85 73.35 69.40 72.00 9.4M
2021-01-19 69.00 72.00 69.00 71.00 12.3M
2021-01-18 67.30 69.05 66.45 68.50 14.6M
2021-01-15 68.60 70.20 66.95 68.20 13.3M
2021-01-14 68.05 70.90 66.00 69.75 13.5M
2021-01-13 69.85 69.85 67.50 68.30 18.8M
2021-01-12 72.35 73.00 69.20 70.15 17.0M
2021-01-11 75.65 76.40 71.35 72.50 12.0M
2021-01-08 74.50 78.60 73.00 75.40 26.0M
2021-01-07 74.50 74.50 71.90 72.00 8.8M
2021-01-06 74.50 76.50 72.70 73.80 7.4M
2021-01-05 74.45 77.35 73.60 74.75 11.1M
2021-01-04 69.15 74.50 69.15 74.00 9.6M