Tsingtao Brewery ADR (OP: TSGTY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 20, 2024 | 25.75 | 27.34 | 25.75 | 27.34 | 553 | +0.33(+1.22%) |
| Sep 19, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 699 | +0.74(+2.82%) |
| Sep 16, 2024 | 26.27 | 83 | -0.70(-2.61%) | |||
| Sep 11, 2024 | 26.97 | 171 | +0.37(+1.39%) | |||
| Sep 10, 2024 | 26.04 | 26.60 | 26.00 | 26.60 | 1,720 | -0.75(-2.74%) |
| Sep 09, 2024 | 26.60 | 27.35 | 26.60 | 27.35 | 965 | +0.40(+1.48%) |
| Sep 06, 2024 | 27.02 | 27.50 | 26.95 | 26.95 | 1,110 | +0.49(+1.86%) |
| Sep 05, 2024 | 26.20 | 27.49 | 26.20 | 26.46 | 847 | -1.05(-3.81%) |
| Sep 04, 2024 | 27.53 | 27.53 | 27.40 | 27.50 | 812 | -0.58(-2.07%) |
| Sep 03, 2024 | 28.00 | 28.09 | 28.00 | 28.09 | 1,338 | +0.98(+3.60%) |
| Aug 30, 2024 | 27.60 | 27.60 | 27.11 | 27.11 | 374 | -1.39(-4.88%) |
| Aug 29, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 307 | +0.17(+0.59%) |
| Aug 26, 2024 | 28.33 | 223 | +0.59(+2.14%) | |||
| Aug 22, 2024 | 27.74 | 141 | -2.13(-7.13%) | |||
| Aug 21, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 375 | +2.04(+7.33%) |
| Aug 20, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 542 | -2.47(-8.14%) |
| Aug 16, 2024 | 30.30 | 63 | -2.10(-6.50%) | |||
| Aug 13, 2024 | 32.40 | 15 | +0.21(+0.65%) | |||
| Aug 09, 2024 | 32.19 | 301 | -0.03(-0.09%) | |||
| Aug 08, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 844 | +0.26(+0.81%) |
| Aug 06, 2024 | 31.96 | 49 | -0.26(-0.81%) | |||
| Aug 05, 2024 | 32.22 | 32.22 | 32.00 | 32.22 | 1,085 | +0.22(+0.69%) |
| Aug 02, 2024 | 31.92 | 32.00 | 31.92 | 32.00 | 363 | +1.55(+5.09%) |
| Jul 29, 2024 | 30.45 | 138 | -1.25(-3.94%) | |||
| Jul 23, 2024 | 31.70 | 185 | -0.18(-0.56%) | |||
| Jul 17, 2024 | 31.88 | 105 | -0.33(-1.02%) | |||
| Jul 16, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 6,758 | -0.48(-1.47%) |
| Jul 15, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 189 | -0.41(-1.23%) |
| Jul 12, 2024 | 33.23 | 33.23 | 32.26 | 33.10 | 728 | +0.21(+0.63%) |
| Jul 11, 2024 | 32.55 | 32.89 | 32.13 | 32.89 | 963 | +3.02(+10.11%) |
| Jul 10, 2024 | 30.28 | 30.28 | 29.87 | 29.87 | 478 | -0.38(-1.26%) |
| Jul 08, 2024 | 30.25 | 298 | -2.97(-8.94%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.