China Resources Beer (Holdings) Company Limited
CRHKYOTCConsumer Defensive● Active
$6.08
+$0.05(+0.83%)
Market Cap$9.9B
P/E Ratio—
52W High$7.69
52W Low$6.06
China Resources Beer (Holdings) Company Limited（CRHKY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
crhky · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.95
Jul 1, 2021
-67.9% from here
5-Year Low5Y
$5.45
Sep 12, 2024
+11.6% from low
IPO Priceadj.
—
Dec 29, 2009
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CRHKY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.15 | $6.15 | $6.07 | $6.08 | $6.08 | 36K | -1.14% |
| Jun 5, 2026 | $6.10 | $6.11 | $6.03 | $6.03 | $6.03 | 479K | -1.15% |
| Jun 4, 2026 | $6.13 | $6.18 | $6.07 | $6.18 | $6.18 | 391K | +0.82% |
| Jun 3, 2026 | $6.12 | $6.15 | $6.09 | $6.09 | $6.09 | 108K | -0.49% |
| Jun 2, 2026 | $6.26 | $6.26 | $6.16 | $6.17 | $6.17 | 161K | -1.44% |
| Jun 1, 2026 | $6.35 | $6.48 | $6.20 | $6.22 | $6.22 | 221K | -2.05% |
| May 29, 2026 | $6.30 | $6.33 | $6.17 | $6.19 | $6.19 | 87K | -1.75% |
| May 28, 2026 | $6.20 | $6.23 | $6.17 | $6.21 | $6.21 | 108K | +0.16% |
| May 27, 2026 | $6.37 | $6.37 | $6.19 | $6.23 | $6.23 | 113K | -2.20% |
| May 26, 2026 | $6.50 | $6.65 | $6.44 | $6.45 | $6.45 | 117K | -0.77% |
| May 22, 2026 | $6.82 | $6.82 | $6.59 | $6.66 | $6.66 | 56K | -2.35% |
| May 21, 2026 | $6.85 | $6.95 | $6.75 | $6.82 | $6.82 | 107K | -0.44% |
| May 20, 2026 | $7.15 | $7.15 | $6.73 | $7.13 | $7.13 | 65K | -0.28% |
| May 19, 2026 | $6.90 | $7.15 | $6.67 | $7.15 | $7.15 | 51K | +3.62% |
| May 18, 2026 | $6.83 | $6.95 | $6.70 | $6.75 | $6.75 | 60K | -1.17% |
| May 15, 2026 | $6.83 | $6.89 | $6.80 | $6.89 | $6.89 | 62K | +0.88% |
| May 14, 2026 | $6.96 | $7.00 | $6.91 | $7.00 | $7.00 | 44K | +0.57% |
| May 13, 2026 | $6.89 | $7.04 | $6.89 | $7.03 | $7.03 | 50K | +2.03% |
| May 12, 2026 | $7.00 | $7.15 | $6.99 | $7.05 | $7.05 | 55K | +0.71% |
| May 11, 2026 | $7.07 | $7.07 | $6.95 | $6.97 | $6.97 | 72K | -1.41% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CRHKY
Jan 1 → Dec 31 · 6 years2026-11.2%$6.85 → $6.08
-11.2%
2025+6.5%$6.35 → $6.76
+6.5%
2024-15.6%$8.00 → $6.75
-15.6%
2023-39.2%$14.35 → $8.73
-39.2%
2022-12.9%$15.81 → $13.77
-12.9%
2021-5.2%$17.32 → $16.42
-5.2%
Best Year2025 · +6.5%
Worst Year2023 · -39.2%
Positive Years1 / 6
Avg Annual Return-12.9%
6Y Total Return-64.9%
6Y CAGR~-16.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9B关于价格历史与 OHLCV 数据
China Resources Beer (Holdings) Company Limited（CRHKY）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $6.08。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CRHKY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CRHKY 历史股价FMP 日线复权 OHLCV