Precision Tsugami China Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	9.060	9.060	9.060	9.060	7.914	4,000
2024-02-09	9.060	9.060	9.060	9.060	7.914	1,000
2024-02-08	9.260	9.260	9.100	9.100	7.949	32,000
2024-02-07	9.260	9.290	9.260	9.260	8.089	3,000
2024-02-06	9.290	9.290	9.200	9.200	8.036	84,000
2024-02-05	9.290	9.290	9.290	9.290	8.115	0
2024-02-02	9.300	9.360	9.290	9.300	8.124	296,000
2024-02-01	9.300	9.300	9.300	9.300	8.124	17,000
2024-01-31	9.300	9.380	9.240	9.300	8.124	301,000
2024-01-30	9.300	9.300	9.300	9.300	8.124	30,000
2024-01-29	9.300	9.300	9.300	9.300	8.124	14,000
2024-01-26	9.200	9.300	9.200	9.200	8.036	13,000
2024-01-25	9.440	9.440	9.300	9.300	8.124	4,000
2024-01-24	9.200	9.200	9.200	9.200	8.036	0
2024-01-23	9.140	9.280	9.140	9.200	8.036	49,000
2024-01-22	9.100	9.150	9.040	9.100	7.949	302,000
2024-01-19	9.110	9.440	9.100	9.100	7.949	75,000
2024-01-18	9.090	9.250	8.840	9.100	7.949	202,000
2024-01-17	9.200	9.200	8.990	9.050	7.905	401,000
2024-01-16	9.200	9.280	9.190	9.200	8.036	290,000
2024-01-15	9.200	9.200	9.200	9.200	8.036	5,500
2024-01-12	9.200	9.210	9.200	9.200	8.036	124,000
2024-01-11	9.200	9.200	9.200	9.200	8.036	1,000
2024-01-10	9.450	9.450	9.190	9.400	8.211	50,000
2024-01-09	9.000	9.450	9.000	9.290	8.115	39,000
2024-01-08	9.500	9.500	9.480	9.500	8.298	483,000
2024-01-05	9.500	9.530	9.320	9.500	8.298	417,000
2024-01-04	9.440	9.520	9.420	9.500	8.298	90,000
2024-01-03	9.570	9.580	9.490	9.500	8.298	153,000
2024-01-02	9.350	9.500	9.350	9.500	8.298	130,000
2023-12-29	8.970	9.350	8.970	9.350	8.167	156,000
2023-12-28	8.740	8.990	8.740	8.990	7.853	19,000
2023-12-27	8.680	9.000	8.680	8.980	7.844	103,000
2023-12-22	8.710	8.790	8.560	8.700	7.599	57,000
2023-12-21	8.600	8.700	8.500	8.700	7.599	91,000
2023-12-20	8.560	8.600	8.560	8.600	7.512	43,000
2023-12-19	8.370	8.600	8.370	8.580	7.495	24,000
2023-12-18	8.150	8.380	8.150	8.370	7.311	32,000
2023-12-15	7.910	8.660	7.910	8.200	7.163	21,000
2023-12-14	7.920	7.920	7.920	7.920	6.918	0
2023-12-13	7.950	7.950	7.900	7.920	6.918	34,000
2023-12-12	7.840	7.910	7.840	7.900	6.901	68,000
2023-12-11	7.840	7.840	7.840	7.840	6.848	7,000
2023-12-08	7.840	7.840	7.840	7.840	6.848	3,000
2023-12-07	7.800	7.800	7.800	7.800	6.813	3,000
2023-12-06	7.980	7.980	7.800	7.800	6.813	3,000
2023-12-05	7.900	8.000	7.900	8.000	6.639	85,000
2023-12-04	8.100	8.130	8.000	8.000	6.639	39,000
2023-12-01	8.200	8.200	8.200	8.200	6.805	3,000
2023-11-30	8.210	8.210	8.200	8.210	6.813	12,000
2023-11-29	8.200	8.200	7.970	8.050	6.680	55,000
2023-11-28	8.110	8.200	8.110	8.200	6.805	3,000
2023-11-27	8.100	8.110	8.090	8.110	6.730	78,000
2023-11-24	8.110	8.110	8.110	8.110	6.730	0
2023-11-23	8.120	8.120	8.100	8.110	6.730	3,000
2023-11-22	8.000	8.000	7.990	7.990	6.630	2,000
2023-11-21	8.190	8.190	7.940	7.950	6.597	38,000
2023-11-20	8.100	8.180	8.100	8.170	6.780	19,000
2023-11-17	8.100	8.100	8.100	8.100	6.722	6,000
2023-11-16	8.140	8.140	8.100	8.100	6.722	13,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.