Budweiser Brewing Company APAC Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01876 | 2019-09-30 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 7.830 | 7.820 | 7.830 | 1,542,314,745 | 7.830 | 7.820 | 7.830 | 7.720 | 8.290 | 194,927,641 | 7.9122 | -2.25% |
| 2025-11-28 | 0 | 20 | 8.010 | 8.010 | 8.030 | 2,406,055,105 | 8.010 | 8.010 | 8.030 | 7.660 | 8.250 | 302,475,418 | 7.9545 | 1.65% |
| 2025-10-31 | 0 | 20 | 7.880 | 7.870 | 7.880 | 2,013,255,968 | 7.880 | 7.870 | 7.880 | 7.850 | 8.480 | 245,294,481 | 8.2075 | -4.83% |
| 2025-09-30 | 0 | 22 | 8.280 | 8.270 | 8.280 | 3,591,750,450 | 8.280 | 8.270 | 8.280 | 7.690 | 9.100 | 434,309,929 | 8.2700 | -1.43% |
| 2025-08-29 | 0 | 21 | 8.400 | 8.390 | 8.400 | 2,826,289,753 | 8.400 | 8.390 | 8.400 | 8.040 | 8.850 | 336,844,289 | 8.3905 | 1.69% |
| 2025-07-31 | 0 | 22 | 8.260 | 8.250 | 8.260 | 3,696,552,435 | 8.260 | 8.250 | 8.260 | 7.800 | 9.420 | 436,487,116 | 8.4689 | 6.31% |
| 2025-06-30 | 0 | 21 | 7.770 | 7.760 | 7.770 | 3,948,048,017 | 7.770 | 7.760 | 7.770 | 7.760 | 8.850 | 481,513,566 | 8.1992 | -5.01% |
| 2025-05-30 | 0 | 20 | 8.180 | 8.170 | 8.180 | 3,259,439,776 | 8.180 | 8.170 | 8.180 | 7.640 | 8.470 | 403,812,921 | 8.0717 | 4.92% |
| 2025-04-30 | 0 | 19 | 8.220 | 8.220 | 8.230 | 4,746,738,349 | 7.796 | 7.796 | 7.806 | 7.626 | 9.001 | 582,102,850 | 8.1545 | -12.37% |
| 2025-03-31 | 0 | 21 | 9.380 | 9.380 | 9.400 | 5,656,578,840 | 8.897 | 8.897 | 8.916 | 7.739 | 9.323 | 652,121,050 | 8.6741 | 12.61% |
| 2025-02-28 | 0 | 20 | 8.330 | 8.320 | 8.330 | 4,189,370,730 | 7.901 | 7.891 | 7.901 | 6.592 | 8.565 | 553,284,546 | 7.5718 | 17.32% |
| 2025-01-28 | 0 | 19 | 7.100 | 7.100 | 7.110 | 1,955,303,534 | 6.734 | 6.734 | 6.744 | 6.487 | 7.095 | 291,177,229 | 6.7152 | -5.21% |
| 2024-12-31 | 0 | 20 | 7.490 | 7.470 | 7.490 | 2,450,464,208 | 7.104 | 7.085 | 7.104 | 6.763 | 7.673 | 346,306,864 | 7.0760 | 1.22% |
| 2024-11-29 | 0 | 21 | 7.400 | 7.400 | 7.410 | 2,208,998,777 | 7.019 | 7.019 | 7.028 | 6.800 | 8.384 | 292,793,514 | 7.5446 | -8.75% |
| 2024-10-31 | 0 | 21 | 8.110 | 8.100 | 8.110 | 4,853,752,833 | 7.692 | 7.683 | 7.692 | 7.654 | 10.43 | 550,666,172 | 8.8143 | -22.47% |
| 2024-09-30 | 0 | 19 | 10.46 | 10.44 | 10.46 | 4,235,068,044 | 9.921 | 9.902 | 9.921 | 7.237 | 10.19 | 499,908,697 | 8.4717 | 16.74% |
| 2024-08-30 | 0 | 22 | 8.960 | 8.960 | 8.970 | 3,032,031,931 | 8.498 | 8.498 | 8.508 | 8.071 | 9.598 | 349,237,349 | 8.6819 | -5.78% |
| 2024-07-31 | 0 | 22 | 9.510 | 9.500 | 9.510 | 2,459,802,101 | 9.020 | 9.010 | 9.020 | 8.669 | 9.826 | 270,343,997 | 9.0988 | 3.37% |
| 2024-06-28 | 0 | 19 | 9.200 | 9.190 | 9.200 | 3,757,122,641 | 8.726 | 8.716 | 8.726 | 8.233 | 9.712 | 425,792,043 | 8.8238 | -6.88% |
| 2024-05-31 | 0 | 21 | 9.880 | 9.880 | 9.890 | 2,918,195,938 | 9.371 | 9.371 | 9.380 | 9.295 | 10.82 | 289,014,729 | 10.097 | -6.78% |
| 2024-04-30 | 0 | 20 | 11.00 | 11.00 | 11.02 | 2,939,329,897 | 10.05 | 10.05 | 10.07 | 8.891 | 10.78 | 302,949,000 | 9.7024 | -4.51% |
| 2024-03-28 | 0 | 20 | 11.52 | 11.50 | 11.52 | 3,405,679,579 | 10.53 | 10.51 | 10.53 | 10.33 | 12.04 | 301,802,739 | 11.284 | -9.15% |
| 2024-02-29 | 0 | 19 | 12.68 | 12.68 | 12.72 | 5,984,356,245 | 11.59 | 11.59 | 11.62 | 11.08 | 12.87 | 506,288,309 | 11.820 | 3.26% |
| 2024-01-31 | 0 | 22 | 12.28 | 12.24 | 12.28 | 3,567,775,197 | 11.22 | 11.19 | 11.22 | 10.09 | 13.56 | 314,806,534 | 11.333 | -16.01% |
| 2023-12-29 | 0 | 19 | 14.62 | 14.60 | 14.62 | 3,256,853,127 | 13.36 | 13.34 | 13.36 | 11.35 | 13.41 | 264,005,969 | 12.336 | 5.79% |
| 2023-11-30 | 0 | 22 | 13.82 | 13.80 | 13.82 | 2,573,177,411 | 12.63 | 12.61 | 12.63 | 12.15 | 14.86 | 187,569,086 | 13.719 | -7.12% |
| 2023-10-31 | 0 | 20 | 14.88 | 14.88 | 14.90 | 2,048,078,040 | 13.60 | 13.60 | 13.62 | 12.81 | 14.73 | 147,830,787 | 13.854 | -3.75% |
| 2023-09-29 | 0 | 19 | 15.46 | 15.46 | 15.48 | 2,153,608,041 | 14.13 | 14.13 | 14.15 | 13.96 | 15.83 | 144,499,812 | 14.904 | -9.06% |
| 2023-08-31 | 0 | 23 | 17.00 | 17.00 | 17.02 | 3,970,400,148 | 15.53 | 15.53 | 15.55 | 15.13 | 17.40 | 248,755,798 | 15.961 | -10.05% |
| 2023-07-31 | 0 | 20 | 18.90 | 18.90 | 18.92 | 4,061,695,863 | 17.27 | 17.27 | 17.29 | 16.21 | 19.01 | 236,470,931 | 17.176 | -6.44% |
| 2023-06-30 | 0 | 21 | 20.20 | 20.15 | 20.20 | 3,073,854,416 | 18.46 | 18.41 | 18.46 | 17.64 | 20.56 | 162,053,307 | 18.968 | 2.64% |
| 2023-05-31 | 0 | 21 | 19.68 | 19.68 | 19.72 | 3,413,289,715 | 17.98 | 17.98 | 18.02 | 17.87 | 21.26 | 177,798,553 | 19.198 | -11.67% |
| 2023-04-28 | 0 | 17 | 22.60 | 22.55 | 22.60 | 2,173,991,023 | 20.36 | 20.32 | 20.36 | 19.82 | 22.52 | 102,000,493 | 21.314 | -5.64% |
| 2023-03-31 | 0 | 23 | 23.95 | 23.95 | 24.00 | 3,733,737,622 | 21.58 | 21.58 | 21.62 | 20.14 | 22.79 | 173,279,395 | 21.547 | 1.91% |
| 2023-02-28 | 0 | 20 | 23.50 | 23.50 | 23.55 | 3,189,334,115 | 21.17 | 21.17 | 21.22 | 20.09 | 22.61 | 150,181,736 | 21.236 | -4.86% |
| 2023-01-31 | 0 | 18 | 24.70 | 24.65 | 24.70 | 3,090,166,587 | 22.25 | 22.21 | 22.25 | 21.31 | 24.69 | 134,161,559 | 23.033 | 0.61% |
| 2022-12-30 | 0 | 20 | 24.55 | 24.50 | 24.55 | 3,858,407,625 | 22.12 | 22.07 | 22.12 | 20.14 | 23.47 | 176,757,541 | 21.829 | 9.60% |
| 2022-11-30 | 0 | 22 | 22.40 | 22.35 | 22.40 | 5,021,484,405 | 20.18 | 20.14 | 20.18 | 14.96 | 20.36 | 275,630,321 | 18.218 | 35.59% |
| 2022-10-31 | 0 | 20 | 16.52 | 16.52 | 16.54 | 2,974,809,521 | 14.88 | 14.88 | 14.90 | 14.32 | 20.05 | 179,553,352 | 16.568 | -19.61% |
| 2022-09-30 | 0 | 21 | 20.55 | 20.55 | 20.60 | 2,931,449,153 | 18.51 | 18.51 | 18.56 | 18.15 | 20.68 | 150,079,263 | 19.533 | -11.23% |
| 2022-08-31 | 0 | 23 | 23.15 | 23.10 | 23.15 | 2,610,979,135 | 20.86 | 20.81 | 20.86 | 19.64 | 21.44 | 127,011,879 | 20.557 | 6.44% |
| 2022-07-29 | 0 | 20 | 21.75 | 21.70 | 21.75 | 3,549,944,338 | 19.60 | 19.55 | 19.60 | 19.28 | 21.85 | 173,396,715 | 20.473 | -7.45% |
| 2022-06-30 | 0 | 21 | 23.50 | 23.50 | 23.55 | 3,919,580,839 | 21.17 | 21.17 | 21.22 | 17.95 | 21.44 | 200,088,277 | 19.589 | 12.71% |
| 2022-05-31 | 0 | 20 | 20.85 | 20.80 | 20.85 | 3,510,786,616 | 18.78 | 18.74 | 18.78 | 16.49 | 19.49 | 197,142,184 | 17.808 | 6.68% |
| 2022-04-29 | 0 | 18 | 19.78 | 19.78 | 19.82 | 3,429,115,610 | 17.61 | 17.61 | 17.64 | 17.02 | 18.87 | 191,571,887 | 17.900 | -5.13% |
| 2022-03-31 | 0 | 23 | 20.85 | 20.85 | 20.90 | 7,122,000,698 | 18.56 | 18.56 | 18.60 | 17.29 | 22.61 | 364,700,783 | 19.528 | -14.02% |
| 2022-02-28 | 0 | 17 | 24.25 | 24.25 | 24.30 | 3,606,564,037 | 21.59 | 21.59 | 21.63 | 18.43 | 22.39 | 174,903,039 | 20.620 | 18.00% |
| 2022-01-31 | 0 | 21 | 20.55 | 20.55 | 20.60 | 3,235,258,356 | 18.29 | 18.29 | 18.34 | 17.18 | 19.94 | 174,754,621 | 18.513 | 0.49% |
| 2021-12-31 | 0 | 22 | 20.45 | 20.45 | 20.50 | 2,238,606,519 | 18.20 | 18.20 | 18.25 | 16.98 | 19.01 | 123,996,125 | 18.054 | 3.28% |
| 2021-11-30 | 0 | 22 | 19.80 | 19.70 | 19.80 | 2,312,340,112 | 17.63 | 17.54 | 17.63 | 17.29 | 19.45 | 125,805,734 | 18.380 | -7.69% |
| 2021-10-29 | 0 | 18 | 21.45 | 21.40 | 21.45 | 4,383,042,291 | 19.09 | 19.05 | 19.09 | 16.50 | 19.36 | 248,336,359 | 17.650 | 8.66% |
| 2021-09-30 | 0 | 21 | 19.74 | 19.72 | 19.74 | 3,315,802,155 | 17.57 | 17.55 | 17.57 | 16.18 | 17.85 | 193,855,458 | 17.105 | 1.44% |
| 2021-08-31 | 0 | 22 | 19.46 | 19.44 | 19.46 | 3,239,958,805 | 17.32 | 17.31 | 17.32 | 16.77 | 19.49 | 179,226,718 | 18.077 | -10.32% |
| 2021-07-30 | 0 | 21 | 21.70 | 21.65 | 21.70 | 4,617,494,133 | 19.32 | 19.27 | 19.32 | 18.69 | 22.25 | 221,452,767 | 20.851 | -11.43% |
| 2021-06-30 | 0 | 21 | 24.50 | 24.45 | 24.50 | 3,317,793,192 | 21.81 | 21.76 | 21.81 | 21.19 | 24.08 | 147,005,502 | 22.569 | -7.02% |
| 2021-05-31 | 0 | 20 | 26.35 | 26.35 | 26.40 | 3,843,798,369 | 23.46 | 23.46 | 23.50 | 21.28 | 24.55 | 164,450,884 | 23.374 | 8.20% |
| 2021-04-30 | 0 | 19 | 24.55 | 24.55 | 24.60 | 2,553,853,697 | 21.68 | 21.68 | 21.72 | 20.00 | 23.22 | 117,879,033 | 21.665 | 5.82% |
| 2021-03-31 | 0 | 23 | 23.20 | 23.20 | 23.25 | 3,780,888,430 | 20.49 | 20.49 | 20.53 | 19.60 | 21.90 | 182,605,011 | 20.705 | -2.11% |
| 2021-02-26 | 0 | 18 | 23.70 | 23.65 | 23.70 | 4,608,759,160 | 20.93 | 20.88 | 20.93 | 20.84 | 24.73 | 201,591,826 | 22.862 | -9.02% |
| 2021-01-29 | 0 | 20 | 26.05 | 26.00 | 26.05 | 5,723,853,817 | 23.00 | 22.96 | 23.00 | 20.84 | 24.73 | 254,420,722 | 22.498 | 1.76% |
| 2020-12-31 | 0 | 22 | 25.60 | 25.60 | 25.70 | 6,554,184,399 | 22.61 | 22.61 | 22.69 | 21.37 | 25.08 | 279,520,405 | 23.448 | -4.12% |
| 2020-11-30 | 0 | 21 | 26.70 | 26.65 | 26.70 | 8,407,264,251 | 23.58 | 23.53 | 23.58 | 19.07 | 26.05 | 368,397,033 | 22.821 | 17.11% |
| 2020-10-30 | 0 | 18 | 22.80 | 22.75 | 22.80 | 3,792,197,706 | 20.13 | 20.09 | 20.13 | 19.65 | 23.05 | 177,696,094 | 21.341 | 1.33% |
| 2020-09-30 | 0 | 22 | 22.50 | 22.50 | 22.55 | 4,146,887,108 | 19.87 | 19.87 | 19.91 | 19.78 | 23.22 | 191,500,320 | 21.655 | -13.96% |
| 2020-08-31 | 0 | 21 | 26.15 | 26.05 | 26.15 | 4,664,626,400 | 23.09 | 23.00 | 23.09 | 22.39 | 24.90 | 194,970,912 | 23.925 | -6.94% |
| 2020-07-31 | 0 | 22 | 28.10 | 28.05 | 28.10 | 6,416,080,317 | 24.81 | 24.77 | 24.81 | 19.69 | 25.48 | 293,862,848 | 21.834 | 24.61% |
| 2020-06-30 | 0 | 21 | 22.55 | 22.50 | 22.55 | 4,791,205,688 | 19.91 | 19.87 | 19.91 | 19.16 | 22.65 | 231,093,832 | 20.733 | 3.92% |
| 2020-05-29 | 0 | 20 | 21.70 | 21.70 | 21.75 | 7,903,625,296 | 19.16 | 19.16 | 19.21 | 17.40 | 21.05 | 409,345,009 | 19.308 | 3.54% |
| 2020-04-29 | 0 | 19 | 21.15 | 21.10 | 21.15 | 4,776,351,429 | 18.51 | 18.46 | 18.51 | 15.75 | 19.73 | 267,049,984 | 17.886 | 5.75% |
| 2020-03-31 | 0 | 22 | 20.00 | 19.98 | 20.00 | 5,723,245,147 | 17.50 | 17.48 | 17.50 | 17.24 | 21.61 | 298,094,704 | 19.199 | -14.53% |
| 2020-02-28 | 0 | 20 | 23.40 | 23.35 | 23.40 | 5,536,680,426 | 20.48 | 20.43 | 20.48 | 20.17 | 21.88 | 265,830,178 | 20.828 | -0.85% |
| 2020-01-31 | 0 | 20 | 23.60 | 23.55 | 23.60 | 6,265,766,358 | 20.65 | 20.61 | 20.65 | 20.35 | 23.58 | 282,770,524 | 22.158 | -10.27% |
| 2019-12-31 | 0 | 20 | 26.30 | 26.30 | 26.35 | 2,588,092,182 | 23.01 | 23.01 | 23.06 | 23.01 | 25.46 | 106,345,736 | 24.337 | -5.73% |
| 2019-11-29 | 0 | 21 | 27.90 | 27.90 | 27.95 | 4,927,277,373 | 24.41 | 24.41 | 24.46 | 24.41 | 26.38 | 194,319,844 | 25.357 | -2.62% |
| 2019-10-31 | 0 | 21 | 28.65 | 28.55 | 28.65 | 23,158,406,472 | 25.07 | 24.98 | 25.07 | 24.02 | 28.57 | 869,777,352 | 26.626 | 1.60% |
| 2019-09-30 | 0 | 1 | 28.20 | 28.05 | 28.10 | 7,332,012,560 | 24.68 | 24.55 | 24.59 | 23.85 | 25.29 | 299,382,135 | 24.490 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy