Tsingtao Brewery ADR (OP: TSGTY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 34.31 | 0 | -2.69(-7.28%) | |||
| Oct 09, 2024 | 37.00 | 93 | -5.19(-12.30%) | |||
| Oct 02, 2024 | 42.19 | 17 | +5.07(+13.66%) | |||
| Oct 01, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 261 | -0.94(-2.47%) |
| Sep 30, 2024 | 38.78 | 38.78 | 38.06 | 38.06 | 1,003 | +3.06(+8.74%) |
| Sep 27, 2024 | 34.95 | 35.00 | 34.95 | 35.00 | 774 | +1.41(+4.18%) |
| Sep 26, 2024 | 33.59 | 34.00 | 33.59 | 33.59 | 1,506 | +5.89(+21.28%) |
| Sep 24, 2024 | 27.70 | 91 | +0.11(+0.42%) | |||
| Sep 23, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 365 | +0.25(+0.91%) |
| 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%) |
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.