Precision Tsugami China Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	8.380	8.380	8.380	8.380	6.025	6,000
2022-05-31	8.380	8.380	8.380	8.380	6.025	0
2022-05-30	8.470	8.700	8.350	8.350	6.004	88,000
2022-05-27	8.470	8.470	8.470	8.470	6.090	0
2022-05-26	8.470	8.470	8.470	8.470	6.090	0
2022-05-25	8.610	8.610	8.470	8.470	6.090	11,000
2022-05-24	8.600	8.600	8.560	8.560	6.155	1,000
2022-05-23	8.740	8.760	8.560	8.560	6.155	10,000
2022-05-20	8.580	8.760	8.580	8.760	6.298	8,000
2022-05-19	8.580	8.580	8.580	8.580	6.169	0
2022-05-18	8.640	8.640	8.470	8.580	6.169	40,000
2022-05-17	8.670	8.690	8.660	8.660	6.226	12,000
2022-05-16	8.670	8.670	8.640	8.640	6.212	9,000
2022-05-13	8.550	8.760	8.550	8.660	6.226	4,000
2022-05-12	8.440	8.550	8.440	8.540	6.140	43,000
2022-05-11	8.380	8.550	8.380	8.550	6.147	14,000
2022-05-10	8.330	8.550	8.330	8.550	6.147	6,000
2022-05-06	8.710	8.710	8.310	8.450	6.076	18,000
2022-05-05	8.710	8.710	8.710	8.710	6.262	10,000
2022-05-04	8.710	8.800	8.700	8.720	6.270	19,000
2022-05-03	8.930	8.950	8.900	8.910	6.406	44,000
2022-04-29	8.890	8.890	8.890	8.890	6.392	0
2022-04-28	8.890	8.900	8.520	8.890	6.392	30,000
2022-04-27	8.700	8.700	8.440	8.590	6.176	58,850
2022-04-26	8.410	8.440	8.410	8.440	6.068	49,000
2022-04-25	8.580	8.650	8.400	8.400	6.040	50,000
2022-04-22	8.550	8.840	8.550	8.700	6.255	31,000
2022-04-21	8.800	8.800	8.550	8.600	6.183	28,000
2022-04-20	8.800	8.800	8.800	8.800	6.327	6,000
2022-04-19	9.000	9.000	8.950	8.950	6.435	3,000
2022-04-14	8.690	8.900	8.690	8.900	6.399	20,000
2022-04-13	8.850	8.850	8.850	8.850	6.363	0
2022-04-12	8.600	8.870	8.600	8.860	6.370	6,000
2022-04-11	8.600	8.600	8.600	8.600	6.183	5,000
2022-04-08	8.600	8.720	8.600	8.680	6.241	9,000
2022-04-07	8.710	8.710	8.710	8.710	6.262	10,000
2022-04-06	9.000	9.000	8.750	8.750	6.291	38,000
2022-04-04	8.700	8.900	8.700	8.900	6.399	17,000
2022-04-01	8.910	8.910	8.900	8.900	6.399	11,000
2022-03-31	9.000	9.000	9.000	9.000	6.471	13,000
2022-03-30	9.100	9.100	8.950	9.000	6.471	32,000
2022-03-29	9.380	9.380	9.300	9.300	6.687	4,000
2022-03-28	9.280	9.390	9.280	9.390	6.751	19,000
2022-03-25	9.280	9.280	9.280	9.280	6.672	505,150
2022-03-24	9.280	9.290	9.280	9.280	6.672	138,000
2022-03-23	9.290	9.290	9.290	9.290	6.679	4,000
2022-03-22	9.130	9.130	9.130	9.130	6.564	4,000
2022-03-21	9.140	9.300	9.130	9.130	6.564	32,000
2022-03-18	8.880	8.970	8.880	8.970	6.449	882,000
2022-03-17	8.870	8.880	8.860	8.880	6.385	14,000
2022-03-16	7.980	8.500	7.700	8.430	6.061	473,500
2022-03-15	8.890	8.890	8.050	8.110	5.831	83,500
2022-03-14	9.020	9.430	8.880	8.880	6.385	17,000
2022-03-11	9.200	9.200	9.200	9.200	6.615	1,000
2022-03-10	8.880	9.100	8.850	9.060	6.514	68,000
2022-03-09	9.050	9.050	8.990	8.990	6.464	2,523,000
2022-03-08	9.440	9.440	9.200	9.200	6.615	31,000
2022-03-07	9.440	9.800	9.430	9.440	6.787	14,000
2022-03-04	9.550	9.830	9.380	9.830	7.068	15,000
2022-03-03	9.620	9.620	9.580	9.580	6.888	20,000

← NewerPage 19 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.