Precision Tsugami China Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	7.750	7.750	7.750	7.750	6.127	0
2023-05-19	7.760	7.770	7.750	7.750	6.127	16,000
2023-05-18	7.800	7.800	7.730	7.760	6.135	28,000
2023-05-17	7.780	7.780	7.780	7.780	6.151	0
2023-05-16	7.720	7.720	7.720	7.720	6.103	0
2023-05-15	7.650	7.720	7.650	7.670	6.064	92,000
2023-05-12	7.900	7.910	7.690	7.720	6.103	26,000
2023-05-11	7.950	7.950	7.680	7.950	6.285	3,000
2023-05-10	7.990	7.990	7.990	7.990	6.317	0
2023-05-09	7.920	7.990	7.680	7.990	6.317	13,000
2023-05-08	7.690	8.240	7.600	8.090	6.396	4,000
2023-05-05	7.600	7.690	7.600	7.650	6.048	76,000
2023-05-04	7.540	7.680	7.540	7.600	6.008	35,000
2023-05-03	7.600	7.690	7.550	7.550	5.969	30,000
2023-05-02	8.480	8.500	7.640	7.690	6.080	49,000
2023-04-28	7.650	7.650	7.600	7.600	6.008	77,000
2023-04-27	7.650	7.690	7.610	7.680	6.072	72,000
2023-04-26	7.700	7.740	7.630	7.640	6.040	119,000
2023-04-25	7.710	7.800	7.690	7.700	6.088	78,000
2023-04-24	7.910	8.000	7.820	7.890	6.238	91,000
2023-04-21	8.140	8.150	7.850	7.900	6.246	110,000
2023-04-20	8.210	8.210	8.140	8.140	6.435	9,000
2023-04-19	8.250	8.470	8.200	8.210	6.491	33,000
2023-04-18	8.330	8.330	8.200	8.250	6.522	36,000
2023-04-17	8.330	8.330	8.330	8.330	6.586	1,000
2023-04-14	8.150	8.360	8.150	8.330	6.586	16,000
2023-04-13	8.380	8.380	8.160	8.160	6.451	18,000
2023-04-12	8.140	8.140	8.140	8.140	6.435	77,000
2023-04-11	8.140	8.230	8.140	8.140	6.435	129,000
2023-04-06	8.490	8.490	8.100	8.130	6.427	2,000
2023-04-04	8.100	8.100	8.100	8.100	6.404	5,000
2023-04-03	8.150	8.220	8.000	8.000	6.325	63,000
2023-03-31	7.930	7.960	7.920	7.960	6.293	15,000
2023-03-30	7.900	7.950	7.840	7.850	6.206	88,000
2023-03-29	7.880	7.900	7.880	7.900	6.246	16,000
2023-03-28	7.990	8.200	7.860	7.880	6.230	44,000
2023-03-27	7.880	7.950	7.850	7.910	6.254	197,000
2023-03-24	7.880	7.950	7.880	7.940	6.277	224,000
2023-03-23	7.850	7.910	7.830	7.890	6.238	67,000
2023-03-22	8.000	8.000	7.910	7.950	6.285	24,000
2023-03-21	8.000	8.000	7.840	7.900	6.246	56,000
2023-03-20	8.000	8.000	7.900	7.900	6.246	35,000
2023-03-17	8.190	8.190	8.100	8.100	6.404	122,000
2023-03-16	8.290	8.290	8.180	8.180	6.467	25,000
2023-03-15	8.600	8.600	8.260	8.290	6.554	14,000
2023-03-14	8.700	8.710	8.500	8.500	6.720	136,000
2023-03-13	8.800	8.800	8.700	8.710	6.886	10,000
2023-03-10	8.800	8.800	8.800	8.800	6.957	0
2023-03-09	8.900	8.900	8.900	8.900	7.036	0
2023-03-08	8.900	8.900	8.900	8.900	7.036	0
2023-03-07	8.780	8.900	8.780	8.900	7.036	8,000
2023-03-06	8.770	8.770	8.770	8.770	6.933	0
2023-03-03	8.780	8.780	8.770	8.770	6.933	9,000
2023-03-02	9.200	9.200	8.770	8.770	6.933	11,000
2023-03-01	8.940	8.950	8.940	8.950	7.076	5,000
2023-02-28	8.950	8.950	8.950	8.950	7.076	5,000
2023-02-27	9.220	9.220	9.220	9.220	7.289	0
2023-02-24	9.400	9.400	8.920	9.230	7.297	111,000
2023-02-23	9.400	9.460	9.000	9.400	7.432	153,000
2023-02-22	9.200	9.400	9.200	9.400	7.432	77,000

← NewerPage 15 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.