Tsingtao Brewery ADR (OP: TSGTY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2018 | 31.38 | 31.38 | 31.38 | 30 | +0.72(+2.37%) | |
| May 21, 2018 | 30.66 | 30.66 | 30.66 | 0 | -0.08(-0.28%) | |
| May 18, 2018 | 30.74 | 30.74 | 30.74 | 30.74 | 100 | -0.14(-0.45%) |
| May 16, 2018 | 30.88 | 30.88 | 30.88 | 30 | +0.60(+1.98%) | |
| May 15, 2018 | 30.28 | 30.28 | 30.28 | 30.28 | 2,000 | +0.70(+2.37%) |
| May 08, 2018 | 29.58 | 29.58 | 29.58 | 0 | +0.07(+0.24%) | |
| May 07, 2018 | 29.20 | 29.51 | 29.20 | 29.51 | 841 | +2.01(+7.31%) |
| May 04, 2018 | 28.00 | 28.00 | 27.45 | 27.50 | 4,046 | +2.08(+8.18%) |
| May 01, 2018 | 25.42 | 25.42 | 25.42 | 0 | -0.18(-0.70%) | |
| Apr 30, 2018 | 25.69 | 25.69 | 25.60 | 25.60 | 377 | +0.77(+3.10%) |
| Apr 27, 2018 | 25.48 | 25.48 | 24.83 | 24.83 | 1,077 | -0.61(-2.40%) |
| Apr 26, 2018 | 25.44 | 25.44 | 25.44 | 25.44 | 211 | -0.52(-2.00%) |
| Apr 25, 2018 | 25.88 | 25.96 | 25.88 | 25.96 | 314 | -0.17(-0.65%) |
| Apr 24, 2018 | 26.13 | 26.13 | 26.13 | 26.13 | 210 | +0.30(+1.16%) |
| Apr 23, 2018 | 25.83 | 25.83 | 25.83 | 25.83 | 600 | -1.47(-5.38%) |
| Apr 19, 2018 | 27.30 | 27.30 | 27.30 | 0 | +0.42(+1.56%) | |
| Apr 18, 2018 | 26.88 | 26.88 | 26.88 | 26.88 | 225 | -0.62(-2.27%) |
| Apr 16, 2018 | 27.50 | 27.50 | 27.50 | 0 | -0.16(-0.56%) | |
| Apr 13, 2018 | 27.95 | 27.95 | 27.66 | 27.66 | 356 | -0.57(-2.02%) |
| Apr 12, 2018 | 28.23 | 28.23 | 28.23 | 28.23 | 1,570 | +0.47(+1.69%) |
| Apr 11, 2018 | 27.86 | 27.86 | 27.74 | 27.76 | 1,302 | +0.02(+0.07%) |
| Apr 10, 2018 | 27.74 | 27.74 | 27.74 | 27.74 | 750 | +0.19(+0.69%) |
| Apr 09, 2018 | 27.11 | 27.55 | 27.11 | 27.55 | 659 | -0.30(-1.08%) |
| Apr 05, 2018 | 27.85 | 27.85 | 27.85 | 102 | -0.00(-0.02%) | |
| Apr 04, 2018 | 27.59 | 27.86 | 27.59 | 27.86 | 1,100 | +0.11(+0.38%) |
| Apr 03, 2018 | 28.07 | 28.07 | 27.75 | 27.75 | 1,233 | +1.08(+4.05%) |
| Mar 29, 2018 | 26.67 | 26.67 | 26.67 | 0 | +1.51(+5.98%) | |
| Mar 28, 2018 | 24.88 | 25.16 | 24.88 | 25.16 | 516 | -0.36(-1.39%) |
| Mar 27, 2018 | 25.52 | 25.52 | 25.52 | 25.52 | 106 | -0.50(-1.90%) |
| Mar 26, 2018 | 26.02 | 26.02 | 26.02 | 26.02 | 172 | +0.54(+2.10%) |
| Mar 23, 2018 | 25.48 | 25.48 | 25.48 | 25.48 | 1,050 | -1.61(-5.94%) |
| Mar 20, 2018 | 27.09 | 27.09 | 27.09 | 0 | +0.71(+2.71%) | |
| Mar 19, 2018 | 26.21 | 26.54 | 26.21 | 26.38 | 1,040 | -0.70(-2.57%) |
| Mar 16, 2018 | 27.07 | 27.07 | 27.07 | 27.07 | 200 | -1.10(-3.90%) |
| Mar 15, 2018 | 28.17 | 28.17 | 28.17 | 28.17 | 217 | +0.12(+0.43%) |
| Mar 13, 2018 | 28.05 | 28.05 | 28.05 | 0 | -0.10(-0.34%) | |
| Mar 12, 2018 | 28.15 | 28.15 | 28.15 | 28.15 | 1,188 | +1.42(+5.30%) |
| Mar 07, 2018 | 26.73 | 26.73 | 26.73 | 0 | -0.22(-0.82%) | |
| Mar 05, 2018 | 26.95 | 26.95 | 26.95 | 0 | -0.51(-1.86%) | |
| Mar 02, 2018 | 27.40 | 27.46 | 27.40 | 27.46 | 309 | +0.23(+0.84%) |
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.
