Precision Tsugami China Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	8.310	8.320	8.300	8.300	6.234	29,000
2022-08-25	8.310	8.310	8.310	8.310	6.241	4,000
2022-08-24	8.550	8.550	8.460	8.460	6.354	4,000
2022-08-23	8.310	8.310	8.310	8.310	6.241	1,000
2022-08-22	8.380	8.500	8.310	8.400	6.309	16,000
2022-08-19	8.800	8.800	8.500	8.500	6.384	47,000
2022-08-18	8.760	8.760	8.760	8.760	6.579	1,000
2022-08-17	9.370	9.370	8.860	9.370	6.737	15,000
2022-08-16	9.540	9.540	9.370	9.370	6.737	70,000
2022-08-15	9.440	9.540	8.970	9.360	6.730	81,000
2022-08-12	8.790	9.400	8.790	9.340	6.715	28,000
2022-08-11	8.690	8.690	8.690	8.690	6.248	3,000
2022-08-10	8.700	8.700	8.630	8.690	6.248	11,000
2022-08-09	8.700	8.700	8.700	8.700	6.255	0
2022-08-08	8.700	8.700	8.700	8.700	6.255	0
2022-08-05	8.530	8.810	8.530	8.800	6.327	23,000
2022-08-04	8.570	8.600	8.510	8.530	6.133	119,000
2022-08-03	8.630	8.650	8.570	8.570	6.162	288,000
2022-08-02	9.010	9.010	8.610	8.660	6.226	19,000
2022-08-01	9.020	9.020	9.020	9.020	6.485	3,000
2022-07-29	9.200	9.300	9.050	9.050	6.507	13,000
2022-07-28	9.220	9.220	9.200	9.200	6.615	5,000
2022-07-27	9.220	9.230	9.170	9.170	6.593	13,000
2022-07-26	9.220	9.220	9.210	9.210	6.622	18,713
2022-07-25	9.220	9.220	9.130	9.130	6.564	24,000
2022-07-22	9.220	9.220	9.110	9.200	6.615	17,000
2022-07-21	9.200	9.200	9.060	9.200	6.615	13,000
2022-07-20	9.030	9.230	9.030	9.200	6.615	140,000
2022-07-19	9.130	9.130	9.130	9.130	6.564	2,000
2022-07-18	8.920	9.160	8.920	9.130	6.564	12,000
2022-07-15	9.100	9.100	8.960	8.960	6.442	38,000
2022-07-14	9.070	9.180	9.030	9.180	6.600	60,000
2022-07-13	9.190	9.350	9.090	9.090	6.536	31,000
2022-07-12	9.170	9.230	9.160	9.190	6.608	21,000
2022-07-11	9.400	9.590	9.200	9.220	6.629	55,000
2022-07-08	9.210	9.410	9.210	9.400	6.759	225,000
2022-07-07	9.330	9.350	9.030	9.200	6.615	37,000
2022-07-06	9.610	9.610	9.490	9.490	6.823	110,000
2022-07-05	9.800	9.800	9.430	9.500	6.830	104,000
2022-07-04	9.850	9.880	9.800	9.800	7.046	126,000
2022-06-30	10.500	10.500	9.870	9.890	7.111	160,000
2022-06-29	10.840	11.000	10.080	10.400	7.478	138,000
2022-06-28	9.110	12.000	9.110	10.740	7.722	3,340,804
2022-06-27	8.700	8.890	8.700	8.820	6.342	130,000
2022-06-24	8.490	8.580	8.490	8.570	6.162	370,000
2022-06-23	8.230	8.360	8.220	8.360	6.011	42,000
2022-06-22	8.300	8.320	8.260	8.310	5.975	18,000
2022-06-21	8.300	8.300	8.220	8.260	5.939	10,000
2022-06-20	8.400	8.400	8.320	8.360	6.011	32,000
2022-06-17	8.330	8.350	8.260	8.260	5.939	44,000
2022-06-16	8.400	8.400	8.310	8.330	5.989	27,000
2022-06-15	8.400	8.400	8.340	8.340	5.996	10,000
2022-06-14	8.410	8.450	8.300	8.450	6.076	21,000
2022-06-13	8.630	8.630	8.630	8.630	6.205	0
2022-06-10	8.590	8.700	8.590	8.630	6.205	11,000
2022-06-09	8.500	8.600	8.500	8.600	6.183	4,000
2022-06-08	8.360	8.600	8.360	8.460	6.083	7,000
2022-06-07	8.360	8.590	8.320	8.340	5.996	67,000
2022-06-06	8.430	8.430	8.400	8.410	6.047	5,000
2022-06-02	8.500	8.500	8.480	8.480	6.097	2,000

← NewerPage 18 of 21 · 1,234 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.