Precision Tsugami China Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 9.820 | 9.820 | 9.820 | 9.820 | 8.578 | 11,000 |
| 2024-05-14 | 9.800 | 9.860 | 9.500 | 9.850 | 8.604 | 27,000 |
| 2024-05-13 | 9.490 | 9.810 | 9.490 | 9.800 | 8.560 | 107,000 |
| 2024-05-10 | 9.500 | 9.560 | 9.450 | 9.500 | 8.298 | 86,000 |
| 2024-05-09 | 9.500 | 9.510 | 9.490 | 9.500 | 8.298 | 143,000 |
| 2024-05-08 | 9.520 | 9.730 | 9.500 | 9.500 | 8.298 | 30,000 |
| 2024-05-07 | 9.500 | 9.500 | 9.500 | 9.500 | 8.298 | 205,000 |
| 2024-05-06 | 9.490 | 9.500 | 9.480 | 9.480 | 8.281 | 21,000 |
| 2024-05-03 | 9.450 | 9.480 | 9.450 | 9.480 | 8.281 | 106,000 |
| 2024-05-02 | 9.400 | 9.410 | 9.400 | 9.410 | 8.220 | 47,000 |
| 2024-04-30 | 9.200 | 9.270 | 9.170 | 9.270 | 8.097 | 65,000 |
| 2024-04-29 | 9.230 | 9.260 | 9.230 | 9.260 | 8.089 | 6,000 |
| 2024-04-26 | 9.230 | 9.300 | 9.230 | 9.230 | 8.062 | 22,000 |
| 2024-04-25 | 9.230 | 9.230 | 9.230 | 9.230 | 8.062 | 65,000 |
| 2024-04-24 | 9.260 | 9.260 | 9.200 | 9.200 | 8.036 | 15,000 |
| 2024-04-23 | 9.250 | 9.250 | 9.240 | 9.240 | 8.071 | 7,000 |
| 2024-04-22 | 9.250 | 9.250 | 9.100 | 9.100 | 7.949 | 32,000 |
| 2024-04-19 | 9.200 | 9.200 | 9.200 | 9.200 | 8.036 | 0 |
| 2024-04-18 | 9.210 | 9.210 | 9.190 | 9.200 | 8.036 | 64,000 |
| 2024-04-17 | 9.200 | 9.200 | 9.200 | 9.200 | 8.036 | 0 |
| 2024-04-16 | 9.200 | 9.200 | 9.200 | 9.200 | 8.036 | 85,000 |
| 2024-04-15 | 9.050 | 9.050 | 9.050 | 9.050 | 7.905 | 0 |
| 2024-04-12 | 9.040 | 9.040 | 9.040 | 9.040 | 7.896 | 1,000 |
| 2024-04-11 | 9.000 | 9.300 | 9.000 | 9.040 | 7.896 | 61,000 |
| 2024-04-10 | 9.000 | 9.150 | 9.000 | 9.050 | 7.905 | 10,980 |
| 2024-04-09 | 8.950 | 9.000 | 8.900 | 9.000 | 7.861 | 60,000 |
| 2024-04-08 | 9.300 | 9.300 | 8.910 | 8.950 | 7.818 | 177,000 |
| 2024-04-05 | 9.000 | 9.000 | 8.980 | 8.990 | 7.853 | 108,400 |
| 2024-04-03 | 9.000 | 9.000 | 9.000 | 9.000 | 7.861 | 3,000 |
| 2024-04-02 | 8.530 | 9.010 | 8.530 | 9.010 | 7.870 | 53,000 |
| 2024-03-28 | 8.990 | 8.990 | 8.990 | 8.990 | 7.853 | 0 |
| 2024-03-27 | 8.990 | 9.010 | 8.990 | 8.990 | 7.853 | 96,000 |
| 2024-03-26 | 9.290 | 9.290 | 8.990 | 8.990 | 7.853 | 79,000 |
| 2024-03-25 | 9.010 | 9.050 | 9.000 | 9.050 | 7.905 | 55,000 |
| 2024-03-22 | 9.060 | 9.080 | 9.010 | 9.080 | 7.931 | 50,000 |
| 2024-03-21 | 9.070 | 9.070 | 9.070 | 9.070 | 7.923 | 0 |
| 2024-03-20 | 9.000 | 9.060 | 9.000 | 9.050 | 7.905 | 86,000 |
| 2024-03-19 | 9.100 | 9.360 | 9.100 | 9.200 | 8.036 | 26,000 |
| 2024-03-18 | 9.020 | 9.050 | 9.010 | 9.050 | 7.905 | 5,000 |
| 2024-03-15 | 9.100 | 9.100 | 9.100 | 9.100 | 7.949 | 0 |
| 2024-03-14 | 9.020 | 9.100 | 9.020 | 9.100 | 7.949 | 43,000 |
| 2024-03-13 | 7.890 | 9.110 | 7.890 | 9.110 | 7.958 | 269,000 |
| 2024-03-12 | 9.110 | 9.250 | 9.110 | 9.250 | 8.080 | 71,000 |
| 2024-03-11 | 9.290 | 9.290 | 9.290 | 9.290 | 8.115 | 4,000 |
| 2024-03-08 | 9.330 | 9.330 | 9.260 | 9.290 | 8.115 | 27,000 |
| 2024-03-07 | 9.000 | 9.360 | 9.000 | 9.320 | 8.141 | 6,000 |
| 2024-03-06 | 9.000 | 9.040 | 8.860 | 8.950 | 7.818 | 358,000 |
| 2024-03-05 | 9.000 | 9.000 | 8.900 | 8.900 | 7.774 | 91,000 |
| 2024-03-04 | 9.000 | 9.010 | 9.000 | 9.000 | 7.861 | 82,000 |
| 2024-03-01 | 9.000 | 9.000 | 9.000 | 9.000 | 7.861 | 0 |
| 2024-02-29 | 9.000 | 9.050 | 9.000 | 9.000 | 7.861 | 203,000 |
| 2024-02-28 | 9.010 | 9.020 | 8.980 | 9.020 | 7.879 | 13,000 |
| 2024-02-27 | 9.020 | 9.030 | 9.000 | 9.010 | 7.870 | 116,000 |
| 2024-02-26 | 9.020 | 9.040 | 9.000 | 9.040 | 7.896 | 45,000 |
| 2024-02-23 | 9.060 | 9.080 | 8.800 | 9.060 | 7.914 | 163,250 |
| 2024-02-22 | 9.060 | 9.060 | 9.060 | 9.060 | 7.914 | 2,000 |
| 2024-02-21 | 9.020 | 9.290 | 9.020 | 9.060 | 7.914 | 12,000 |
| 2024-02-20 | 9.160 | 9.160 | 9.160 | 9.160 | 8.001 | 64,000 |
| 2024-02-19 | 9.160 | 9.160 | 9.160 | 9.160 | 8.001 | 0 |
| 2024-02-16 | 9.050 | 9.160 | 9.050 | 9.160 | 8.001 | 18,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.9000 HKD |
| 2025-12-04 | 0.6000 HKD |
| 2025-08-21 | 0.5000 HKD |
| 2024-12-05 | 0.4500 HKD |
| 2024-08-22 | 0.4000 HKD |
| 2023-12-06 | 0.4000 HKD |
| 2023-08-22 | 0.4000 HKD |
| 2022-12-02 | 0.4000 HKD |
| 2022-08-18 | 0.4000 HKD |
| 2021-12-03 | 0.4000 HKD |
| 2021-08-19 | 0.2500 HKD |
| 2020-12-04 | 0.1500 HKD |
| 2020-08-20 | 0.1500 HKD |
| 2019-12-06 | 0.1500 HKD |
| 2019-08-22 | 0.1500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.