Precision Tsugami China Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	7.500	7.500	7.200	7.500	5.633	54,000
2022-11-21	7.500	7.500	7.370	7.370	5.535	14,000
2022-11-18	7.580	7.780	7.300	7.580	5.693	36,000
2022-11-17	7.200	7.200	7.190	7.200	5.408	19,000
2022-11-16	7.600	7.600	7.190	7.200	5.408	26,000
2022-11-15	7.600	7.600	7.560	7.560	5.678	52,000
2022-11-14	7.490	7.500	7.490	7.490	5.625	4,000
2022-11-11	7.400	7.400	7.350	7.400	5.558	2,000
2022-11-10	7.200	7.200	7.080	7.120	5.348	78,000
2022-11-09	7.100	7.150	6.960	7.150	5.370	560,000
2022-11-08	7.000	7.000	6.850	6.990	5.250	51,000
2022-11-07	6.990	6.990	6.970	6.970	5.235	3,000
2022-11-04	6.660	7.000	6.660	6.970	5.235	129,000
2022-11-03	6.660	6.660	6.660	6.660	5.002	0
2022-11-02	6.560	6.660	6.560	6.660	5.002	2,000
2022-11-01	6.900	6.930	6.530	6.930	5.205	7,000
2022-10-31	6.900	6.900	6.900	6.900	5.182	3,000
2022-10-28	6.950	6.950	6.910	6.910	5.190	11,000
2022-10-27	7.050	7.200	6.970	6.970	5.235	73,000
2022-10-26	6.990	6.990	6.200	6.970	5.235	72,000
2022-10-25	7.300	7.300	6.990	7.000	5.257	60,000
2022-10-24	7.550	7.550	7.320	7.320	5.498	56,000
2022-10-21	7.550	7.560	7.550	7.560	5.678	10,000
2022-10-20	7.550	7.550	7.550	7.550	5.670	0
2022-10-19	7.550	7.550	7.550	7.550	5.670	0
2022-10-18	7.550	7.550	7.550	7.550	5.670	0
2022-10-17	7.550	7.550	7.550	7.550	5.670	7,000
2022-10-14	7.550	7.550	7.550	7.550	5.670	0
2022-10-13	7.560	7.560	7.560	7.560	5.678	0
2022-10-12	7.560	7.560	7.310	7.560	5.678	17,000
2022-10-11	7.570	7.570	7.550	7.560	5.678	23,000
2022-10-10	7.690	7.700	7.600	7.600	5.708	36,000
2022-10-07	8.000	8.000	7.700	7.700	5.783	37,000
2022-10-06	8.000	8.000	8.000	8.000	6.008	10,000
2022-10-05	7.780	7.780	7.780	7.780	5.843	10,000
2022-10-03	7.780	7.780	7.780	7.780	5.843	0
2022-09-30	7.780	7.780	7.780	7.780	5.843	0
2022-09-29	7.780	7.780	7.780	7.780	5.843	2,000
2022-09-28	7.900	7.900	7.750	7.750	5.821	17,000
2022-09-27	8.080	8.080	7.710	7.790	5.851	6,000
2022-09-26	8.100	8.100	8.080	8.080	6.069	11,000
2022-09-23	7.850	7.860	7.800	7.860	5.903	7,000
2022-09-22	7.850	7.850	7.850	7.850	5.896	2,000
2022-09-21	7.870	7.870	7.870	7.870	5.911	623,000
2022-09-20	7.990	7.990	7.850	7.890	5.926	2,000
2022-09-19	7.860	7.880	7.860	7.880	5.918	8,000
2022-09-16	7.950	7.950	7.920	7.920	5.948	27,000
2022-09-15	7.990	7.990	7.950	7.960	5.978	31,000
2022-09-14	7.980	7.980	7.980	7.980	5.993	0
2022-09-13	8.010	8.010	7.980	7.980	5.993	15,000
2022-09-09	7.980	7.980	7.980	7.980	5.993	2,000
2022-09-08	8.100	8.100	7.970	7.980	5.993	15,000
2022-09-07	8.100	8.110	8.000	8.000	6.008	25,000
2022-09-06	8.000	8.000	8.000	8.000	6.008	0
2022-09-05	8.010	8.100	7.990	7.990	6.001	28,000
2022-09-02	8.080	8.080	8.080	8.080	6.069	3,000
2022-09-01	8.100	8.100	8.000	8.080	6.069	10,000
2022-08-31	8.080	8.080	8.080	8.080	6.069	0
2022-08-30	8.120	8.130	8.070	8.080	6.069	27,000
2022-08-29	8.300	8.300	8.010	8.080	6.069	342,000

← NewerPage 17 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.