China Resources Beer Holdings Company Limited Historical Data - CHK

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.14	-3.86740331492	3.62	3.62	3.52	364	3.61958735	DE
4	-0.6	-14.7058823529	4.08	4.18	3.46	708	3.71023507	DE
12	0.66	23.4042553191	2.82	4.18	2.48	1535	3.10617687	DE
26	-1	-22.3214285714	4.48	4.66	2.48	1409	3.39176206	DE
52	-1.67	-32.427184466	5.15	5.15	2.48	1177	3.52004421	DE
156	-1.97	-36.1467889908	5.45	5.45	2.48	1184	3.66996622	DE
260	-1.97	-36.1467889908	5.45	5.45	2.48	1184	3.66996622	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1730496360	3.52	-0.1	-2.76	3.52	3.52	3.52	3
1730409960	3.62	0	0.00	3.62	3.62	3.62	0
1730323560	3.62	0	0.00	3.62	3.62	3.62	0
1730237160	3.62	0.06	1.69	3.62	3.62	3.62	724
1730147160	3.56	0	0.00	3.56	3.56	3.56	0
1729887960	3.56	0	0.00	3.56	3.56	3.56	0
1729801560	3.56	-0.08	-2.20	3.56	3.56	3.56	1000
1729715160	3.64	0	0.00	3.74	3.74	3.64	1022
1729628760	3.64	0	0.00	3.64	3.64	3.64	0
1729542360	3.64	0	0.00	3.64	3.64	3.64	110
1729283160	3.64	0.18	5.20	3.64	3.64	3.64	1400
1729196760	3.46	0	0.00	3.46	3.46	3.46	0
1729110360	3.46	0	0.00	3.46	3.46	3.46	0
1729023960	3.46	-0.58	-14.36	3.6	3.6	3.46	723
1728937620	4.04	0.46	12.85	4	4.04	4	499
1728678360	3.58	0	0.00	3.58	3.58	3.58	0
1728591960	3.58	0	0.00	3.58	3.58	3.58	0
1728505560	3.58	-0.08	-2.19	3.58	3.58	3.58	80
1728419160	3.66	-0.52	-12.44	3.66	3.66	3.66	1200
1728332760	4.18	0.1	2.45	4.08	4.18	4.08	1024
1728073560	4.08	0.14	3.55	4.18	4.18	4.08	16
1727987220	3.94	-0.18	-4.37	3.94	3.94	3.94	1500
1727900820	4.12	0.14	3.52	4.0599999	4.12	4.0599999	3937
1727814420	3.98	0.02	0.51	3.98	3.98	3.98	1430
1727728020	3.96	0.28	7.61	3.8	3.96	3.8	4954
1727468760	3.68	0.24	6.98	3.68	3.68	3.68	557
1727382360	3.44	0.4	13.16	3.42	3.44	3.42	818
1727295960	3.04	0	0.00	3.04	3.04	3.04	0
1727209560	3.04	0.2	7.04	2.94	3.04	2.94	2987
1727123160	2.84	0.08	2.90	2.84	2.84	2.84	504
1726863960	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1726777560	2.7599999	0.2	7.81	2.7599999	2.7599999	2.7599999	350
1726691160	2.56	0	0.00	2.56	2.56	2.56	0
1726604760	2.56	-0.02	-0.78	2.56	2.56	2.56	1
1726518420	2.58	0.1	4.03	2.58	2.58	2.58	4
1726259160	2.48	-0.14	-5.34	2.48	2.48	2.48	1000
1726172760	2.62	-0.12	-4.38	2.62	2.62	2.62	1226
1726086420	2.74	0	0.00	2.74	2.74	2.74	0
1726000020	2.74	0	0.00	2.74	2.74	2.74	0
1725913620	2.74	0.06	2.24	2.74	2.74	2.74	4
1725654360	2.68	0	0.00	2.68	2.68	2.68	0
1725567960	2.68	0	0.00	2.68	2.68	2.68	0
1725481560	2.68	-0.12	-4.29	2.68	2.68	2.68	4000
1725395160	2.8	-0.04	-1.41	2.72	2.8	2.72	81
1725308760	2.84	-0.02	-0.70	2.8	2.84	2.8	3711
1725049560	2.86	0.16	5.93	2.86	2.86	2.86	3300
1724963160	2.7	0	0.00	2.7	2.7	2.7	0
1724876760	2.7	0.06	2.27	2.7	2.7	2.7	3325
1724790420	2.64	0.06	2.33	2.66	2.66	2.64	38
1724704020	2.58	0.06	2.38	2.58	2.58	2.58	105
1724444820	2.52	-0.14	-5.26	2.62	2.62	2.52	260
1724358420	2.66	-0.04	-1.48	2.66	2.66	2.66	220
1724271960	2.7	0.06	2.27	2.7	2.7	2.7	2000
1724185560	2.64	-0.22	-7.69	2.68	2.68	2.58	13232
1724099220	2.86	0.04	1.42	2.86	2.86	2.86	100
1723840020	2.82	0.02	0.71	2.82	2.82	2.82	300
1723753620	2.8	0	0.00	2.7599999	2.8	2.7599999	6387
1723667160	2.8	-0.02	-0.71	2.8	2.8	2.8	204
1723580760	2.82	0	0.00	2.82	2.82	2.82	0
1723494360	2.82	0.08	2.92	2.82	2.82	2.82	140
1723235220	2.74	0	0.00	2.74	2.74	2.74	0
1723148820	2.74	-0.12	-4.20	2.74	2.74	2.74	1
1723062360	2.86	-0.06	-2.05	2.86	2.86	2.86	724
1722975960	2.92	0.02	0.69	2.92	2.92	2.92	915
1722889620	2.9	0.06	2.11	2.9	2.9	2.9	80

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

China Resources Beer Holdings Company Limited (CHK)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

China Resources Beer Holdings Company Limited (CHK) Historical

China Resources Beer Holdings Company Limited (CHK)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History