Tsingtao Brewery Ltd (PK) (TSGTY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 31.88 | 31.955 | 31.145 | 973 | 31.46054585 | DR |
| 4 | -2.62 | -7.59420289855 | 34.5 | 34.5 | 30.42 | 728 | 31.36458333 | DR |
| 12 | 1.63 | 5.38842975207 | 30.25 | 36.13 | 30 | 881 | 32.46527488 | DR |
| 26 | 1.585 | 5.23188644991 | 30.295 | 42.19 | 25.05 | 948 | 32.32548229 | DR |
| 52 | 1.13 | 3.67479674797 | 30.75 | 42.19 | 25.05 | 1078 | 32.90451546 | DR |
| 156 | -15.064 | -32.0892978868 | 46.944 | 55.31 | 25.05 | 2319 | 39.15612278 | DR |
| 260 | 4.009 | 14.3841268702 | 27.871 | 58.024 | 19.28 | 2324 | 40.41947726 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739571720 | 31.88 | 0 | 0.00 | 31.88 | 31.88 | 31.88 | 0 |
| 1739485320 | 31.88 | 0 | 0.00 | 31.88 | 31.88 | 31.88 | 0 |
| 1739398920 | 31.88 | 0.73 | 2.36 | 31.88 | 31.88 | 31.88 | 305 |
| 1739312940 | 31.145 | -0.22 | -0.70 | 31.145 | 31.145 | 31.145 | 1267 |
| 1739226000 | 31.3645 | -0.29 | -0.91 | 31.3645 | 31.3645 | 31.3645 | 594 |
| 1738967160 | 31.651 | -0.09 | -0.28 | 31.88 | 31.955 | 31.6 | 1727 |
| 1738880400 | 31.74 | 0.27 | 0.87 | 31.73 | 31.74 | 31.73 | 383 |
| 1738794000 | 31.465 | 0.05 | 0.16 | 31.465 | 31.465 | 31.465 | 1151 |
| 1738708080 | 31.415 | 0.22 | 0.69 | 31.415 | 31.415 | 31.415 | 228 |
| 1738621200 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 31.2 | 0 |
| 1738362000 | 31.2 | 0.19 | 0.61 | 31 | 31.2 | 30.84 | 1399 |
| 1738276080 | 31.01 | 0 | 0.00 | 31.01 | 31.01 | 31.01 | 0 |
| 1738189680 | 31.01 | 0 | 0.00 | 31.01 | 31.01 | 31.01 | 0 |
| 1738103280 | 31.01 | -0.25 | -0.78 | 30.912 | 31.01 | 30.912 | 270 |
| 1738016820 | 31.255 | 0.83 | 2.74 | 31.255 | 31.255 | 31.255 | 268 |
| 1737757440 | 30.42 | -4.08 | -11.83 | 32 | 32.2 | 30.42 | 950 |
| 1737671040 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1737584640 | 34.5 | 1.15 | 3.45 | 34.5 | 34.5 | 34.5 | 194 |
| 1737498120 | 33.35 | 0 | 0.00 | 33.35 | 33.35 | 33.35 | 0 |
| 1737152520 | 33.35 | 0 | 0.00 | 33.35 | 33.35 | 33.35 | 0 |
| 1737066120 | 33.35 | 0 | 0.00 | 33.35 | 33.35 | 33.35 | 0 |
| 1736979720 | 33.35 | -0.05 | -0.15 | 33.25 | 33.509999 | 33.25 | 874 |
| 1736893380 | 33.4 | 0.15 | 0.45 | 33.4 | 33.4 | 33.4 | 564 |
| 1736806800 | 33.25 | -1.94 | -5.51 | 31.06 | 33.25 | 31.06 | 2975 |
| 1736547720 | 35.19 | 1.17 | 3.44 | 35.19 | 35.19 | 35.19 | 596 |
| 1736375340 | 34.02 | 0.19 | 0.55 | 34.02 | 34.02 | 34.02 | 1993 |
| 1736288940 | 33.835 | -2.17 | -6.01 | 33.835 | 33.835 | 33.835 | 865 |
| 1736202360 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1735943160 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1735856760 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1735683960 | 36 | 1.05 | 3.00 | 36 | 36 | 36 | 590 |
| 1735597200 | 34.95 | 0 | 0.00 | 34.95 | 34.95 | 34.95 | 0 |
| 1735338000 | 34.95 | -1.04 | -2.89 | 35.26 | 35.26 | 34.95 | 222 |
| 1735251600 | 35.99 | 0 | 0.00 | 35.99 | 35.99 | 35.99 | 0 |
| 1735078800 | 35.99 | 0 | 0.00 | 35.99 | 35.99 | 35.99 | 0 |
| 1734992400 | 35.99 | 1.91 | 5.60 | 35 | 35.99 | 34.83 | 1181 |
| 1734733200 | 34.08 | 0 | 0.00 | 34.08 | 34.08 | 34.08 | 0 |
| 1734646800 | 34.08 | -1.18 | -3.33 | 35.0775 | 35.0775 | 34.08 | 1687 |
| 1734560760 | 35.255 | 0 | 0.00 | 35.255 | 35.255 | 35.255 | 0 |
| 1734474360 | 35.255 | -0.88 | -2.42 | 35.255 | 35.255 | 35.255 | 250 |
| 1734388140 | 36.13 | 1.13 | 3.21 | 36.13 | 36.13 | 36.13 | 336 |
| 1734128940 | 35.005 | -0.92 | -2.57 | 35.005 | 35.005 | 35.005 | 343 |
| 1734042480 | 35.9275 | 2.43 | 7.25 | 35.9275 | 35.9275 | 35.9275 | 277 |
| 1733955900 | 33.5 | -1.45 | -4.15 | 33.5 | 33.5 | 33.5 | 113 |
| 1733869200 | 34.95 | 1.7 | 5.11 | 34.95 | 34.95 | 34.95 | 434 |
| 1733782980 | 33.25 | 0 | 0.00 | 33.25 | 33.25 | 33.25 | 0 |
| 1733523780 | 33.25 | 0 | 0.00 | 33.25 | 33.25 | 33.25 | 0 |
| 1733437380 | 33.25 | 0 | 0.00 | 33.25 | 33.25 | 33.25 | 0 |
| 1733350980 | 33.25 | 1.55 | 4.89 | 33.299999 | 33.299999 | 33.25 | 1198 |
| 1733264700 | 31.7 | 0.27 | 0.86 | 31.75 | 31.75 | 31.7 | 324 |
| 1733178540 | 31.43 | 0 | 0.00 | 31.43 | 31.43 | 31.43 | 0 |
| 1732919340 | 31.43 | 0 | 0.00 | 31.43 | 31.43 | 31.43 | 0 |
| 1732746540 | 31.43 | 1.1 | 3.61 | 31.43 | 31.43 | 31.43 | 100 |
| 1732660140 | 30.335 | -0.17 | -0.54 | 30.5 | 30.5 | 30.335 | 1312 |
| 1732573560 | 30.5 | 0.5 | 1.67 | 30.5 | 30.5 | 30.5 | 246 |
| 1732314000 | 30 | -3.2 | -9.64 | 30.25 | 31.38 | 30 | 4752 |
| 1732228140 | 33.2 | 0 | 0.00 | 33.2 | 33.2 | 33.2 | 0 |
| 1732141740 | 33.2 | 0.8 | 2.47 | 33.2 | 33.2 | 33.2 | 159 |
| 1732055040 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1731968640 | 32.4 | -0.2 | -0.62 | 32.4 | 32.4 | 32.4 | 564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
