Precision Tsugami China Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	8.130	8.130	8.130	8.130	6.746	0
2023-11-14	8.120	8.120	8.060	8.070	6.697	12,000
2023-11-13	8.130	8.230	8.070	8.120	6.738	59,000
2023-11-10	8.090	8.200	7.920	8.150	6.763	38,000
2023-11-09	8.090	8.090	8.090	8.090	6.713	0
2023-11-08	8.100	8.100	7.960	8.090	6.713	10,000
2023-11-07	8.000	8.000	7.890	7.950	6.597	3,000
2023-11-06	7.950	8.100	7.920	8.080	6.705	16,000
2023-11-03	7.810	8.030	7.800	8.030	6.663	6,000
2023-11-02	7.900	7.990	7.810	7.990	6.630	12,000
2023-11-01	7.990	7.990	7.990	7.990	6.630	0
2023-10-31	7.970	8.000	7.710	7.990	6.630	12,000
2023-10-30	7.990	7.990	7.990	7.990	6.630	0
2023-10-27	7.950	8.000	7.950	7.990	6.630	21,000
2023-10-26	7.920	7.920	7.920	7.920	6.572	0
2023-10-25	7.960	7.960	7.920	7.920	6.572	10,000
2023-10-24	7.970	7.970	7.970	7.970	6.614	1,000
2023-10-20	7.720	7.720	7.720	7.720	6.406	6,000
2023-10-19	7.730	7.800	7.730	7.800	6.473	14,000
2023-10-18	8.000	8.000	7.900	7.900	6.556	273,000
2023-10-17	8.010	8.010	7.620	8.000	6.639	33,000
2023-10-16	8.030	8.030	8.030	8.030	6.663	0
2023-10-13	8.020	8.020	8.020	8.020	6.655	2,000
2023-10-12	8.010	8.050	8.010	8.020	6.655	7,000
2023-10-11	8.010	8.010	8.010	8.010	6.647	2,000
2023-10-10	8.010	8.010	8.000	8.000	6.639	4,000
2023-10-09	8.000	8.010	7.900	7.980	6.622	36,000
2023-10-06	8.000	8.030	7.970	8.000	6.639	79,000
2023-10-05	8.000	8.000	8.000	8.000	6.639	0
2023-10-04	8.000	8.000	8.000	8.000	6.639	10,000
2023-10-03	8.060	8.060	7.850	7.960	6.605	59,000
2023-09-29	8.050	8.060	8.040	8.050	6.680	72,000
2023-09-28	8.080	8.080	8.040	8.040	6.672	49,000
2023-09-27	8.100	8.120	7.980	8.120	6.738	24,000
2023-09-26	8.000	8.100	8.000	8.100	6.722	28,000
2023-09-25	8.010	8.010	7.960	7.960	6.605	3,000
2023-09-22	8.050	8.050	7.810	8.000	6.639	12,000
2023-09-21	7.820	8.030	7.820	8.010	6.647	37,000
2023-09-20	8.060	8.060	7.650	8.060	6.688	12,000
2023-09-19	8.130	8.130	8.040	8.060	6.688	12,000
2023-09-18	8.200	8.250	8.150	8.160	6.771	19,000
2023-09-15	8.250	8.250	8.200	8.200	6.805	38,000
2023-09-14	8.310	8.310	8.250	8.250	6.846	19,000
2023-09-13	8.100	8.340	8.100	8.340	6.921	3,000
2023-09-12	8.120	8.120	8.120	8.120	6.738	0
2023-09-11	8.150	8.150	8.100	8.120	6.738	5,000
2023-09-07	8.200	8.200	8.200	8.200	6.805	8,000
2023-09-06	8.320	8.320	8.320	8.320	6.904	0
2023-09-05	8.230	8.320	8.230	8.320	6.904	3,000
2023-09-04	8.200	8.200	8.100	8.200	6.805	23,000
2023-08-31	7.990	8.000	7.990	8.000	6.639	24,000
2023-08-30	8.010	8.010	7.990	7.990	6.630	5,000
2023-08-29	8.010	8.010	8.010	8.010	6.647	2,000
2023-08-28	8.000	8.000	8.000	8.000	6.639	0
2023-08-25	8.000	8.000	8.000	8.000	6.639	0
2023-08-24	7.990	8.000	7.900	8.000	6.639	29,000
2023-08-23	8.000	8.000	8.000	8.000	6.639	0
2023-08-22	8.010	8.340	8.010	8.200	6.805	21,000
2023-08-21	8.460	8.460	8.460	8.460	6.688	4,000
2023-08-18	8.470	8.470	8.470	8.470	6.696	1,000

← NewerPage 13 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.