Precision Tsugami China Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	8.500	8.590	8.500	8.500	6.720	44,000
2023-08-16	8.500	8.690	8.200	8.690	6.870	102,000
2023-08-15	8.680	8.680	8.500	8.500	6.720	5,000
2023-08-14	8.180	8.650	8.160	8.650	6.839	24,000
2023-08-11	8.830	8.830	8.820	8.820	6.973	8,000
2023-08-10	9.050	9.050	8.810	8.810	6.965	13,000
2023-08-09	9.020	9.020	8.810	9.020	7.131	34,000
2023-08-08	9.010	9.030	8.850	9.030	7.139	54,000
2023-08-07	8.900	8.920	8.900	8.920	7.052	41,000
2023-08-04	8.600	8.880	8.580	8.850	6.997	27,000
2023-08-03	8.600	8.600	8.600	8.600	6.799	0
2023-08-02	8.570	8.600	8.570	8.590	6.791	38,000
2023-08-01	8.710	8.710	8.500	8.570	6.775	73,000
2023-07-31	8.650	8.700	8.640	8.700	6.878	29,000
2023-07-28	8.640	8.640	8.640	8.640	6.831	60,000
2023-07-27	8.560	8.630	8.560	8.630	6.823	26,000
2023-07-26	8.450	8.450	8.440	8.450	6.680	28,000
2023-07-25	8.270	8.270	8.270	8.270	6.538	23,000
2023-07-24	8.200	8.620	8.200	8.230	6.507	36,000
2023-07-21	8.180	8.190	8.180	8.190	6.475	14,000
2023-07-20	8.150	8.250	8.150	8.150	6.443	46,000
2023-07-19	8.120	8.440	8.110	8.330	6.586	7,000
2023-07-18	8.110	8.120	8.110	8.120	6.420	1,000
2023-07-14	8.170	8.170	8.170	8.170	6.459	0
2023-07-13	8.110	8.250	8.100	8.170	6.459	152,000
2023-07-12	8.110	8.110	8.110	8.110	6.412	23,000
2023-07-11	8.110	8.110	8.110	8.110	6.412	0
2023-07-10	8.110	8.200	8.100	8.100	6.404	142,000
2023-07-07	8.280	8.280	8.280	8.280	6.546	2,000
2023-07-06	8.390	8.390	8.100	8.110	6.412	73,000
2023-07-05	8.380	8.380	8.180	8.190	6.475	5,000
2023-07-04	8.360	8.410	8.160	8.180	6.467	10,000
2023-07-03	8.410	8.410	8.100	8.160	6.451	43,000
2023-06-30	8.410	8.410	8.410	8.410	6.649	2,000
2023-06-29	8.000	8.020	8.000	8.020	6.341	15,000
2023-06-28	7.930	7.930	7.930	7.930	6.269	0
2023-06-27	7.970	7.970	7.930	7.930	6.269	7,000
2023-06-26	7.920	7.960	7.920	7.930	6.269	60,000
2023-06-23	7.930	7.950	7.920	7.950	6.285	10,000
2023-06-21	7.990	8.000	7.930	7.930	6.269	6,000
2023-06-20	8.100	8.510	7.930	8.500	6.720	9,000
2023-06-19	8.080	8.080	7.920	7.950	6.285	29,000
2023-06-16	8.080	8.080	8.080	8.080	6.388	3,000
2023-06-15	8.200	8.200	8.000	8.000	6.325	20,000
2023-06-14	8.350	8.350	8.350	8.350	6.601	0
2023-06-13	8.100	9.030	8.100	8.590	6.791	61,000
2023-06-12	8.100	8.100	8.100	8.100	6.404	40,000
2023-06-09	8.130	8.130	8.130	8.130	6.427	54,000
2023-06-08	8.130	8.130	8.120	8.120	6.420	88,000
2023-06-07	8.130	8.130	8.130	8.130	6.427	107,000
2023-06-06	8.000	8.130	8.000	8.130	6.427	20,000
2023-06-05	8.240	8.240	8.240	8.240	6.514	0
2023-06-02	7.900	8.290	7.900	8.250	6.522	3,000
2023-06-01	7.780	7.900	7.650	7.900	6.246	59,000
2023-05-31	7.720	7.760	7.600	7.600	6.008	47,000
2023-05-30	7.720	7.750	7.720	7.750	6.127	7,000
2023-05-29	7.720	7.730	7.720	7.720	6.103	7,000
2023-05-25	7.700	7.700	7.650	7.700	6.088	19,000
2023-05-24	7.640	7.650	7.640	7.650	6.048	16,000
2023-05-23	7.740	7.790	7.700	7.700	6.088	56,000

← NewerPage 14 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.