Precision Tsugami China Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	9.720	9.900	9.680	9.720	6.989	26,000
2022-03-01	9.810	9.810	9.800	9.800	7.046	11,000
2022-02-28	9.650	10.000	9.650	10.000	7.190	52,000
2022-02-25	9.650	9.650	9.650	9.650	6.938	0
2022-02-24	9.800	9.800	9.650	9.650	6.938	14,000
2022-02-23	9.980	9.980	9.970	9.970	7.168	2,000
2022-02-22	10.000	10.100	9.990	9.990	7.183	5,100
2022-02-21	10.100	10.100	10.040	10.040	7.219	7,000
2022-02-18	10.020	10.020	10.020	10.020	7.204	0
2022-02-17	10.020	10.020	10.020	10.020	7.204	0
2022-02-16	10.020	10.020	10.020	10.020	7.204	89,000
2022-02-15	10.060	10.260	10.060	10.100	7.262	548,000
2022-02-14	10.120	10.120	10.120	10.120	7.276	0
2022-02-11	10.100	10.300	10.100	10.120	7.276	22,000
2022-02-10	10.260	10.280	10.160	10.160	7.305	13,000
2022-02-09	10.660	10.660	10.280	10.280	7.391	4,000
2022-02-08	10.020	10.180	10.000	10.100	7.262	32,000
2022-02-07	9.990	10.280	9.990	10.060	7.233	9,000
2022-02-04	10.100	10.200	9.930	10.040	7.219	32,000
2022-01-31	10.260	10.260	9.970	10.000	7.190	20,000
2022-01-28	9.800	11.000	9.590	10.180	7.319	184,000
2022-01-27	9.800	9.800	9.800	9.800	7.046	0
2022-01-26	9.870	9.870	9.870	9.870	7.096	0
2022-01-25	9.960	9.960	9.610	9.870	7.096	20,000
2022-01-24	9.900	10.100	9.900	9.920	7.132	2,395,000
2022-01-21	10.120	10.120	9.800	9.800	7.046	40,000
2022-01-20	9.880	10.140	9.880	9.900	7.118	18,000
2022-01-19	10.000	10.000	10.000	10.000	7.190	16,000
2022-01-18	9.940	10.180	9.930	10.000	7.190	54,000
2022-01-17	9.710	9.950	9.700	9.950	7.154	15,000
2022-01-14	9.870	9.870	9.700	9.710	6.981	19,000
2022-01-13	9.820	9.900	9.820	9.900	7.118	2,000
2022-01-12	9.830	9.830	9.700	9.800	7.046	57,000
2022-01-11	9.950	9.950	9.710	9.840	7.075	56,000
2022-01-10	9.980	9.980	9.980	9.980	7.176	0
2022-01-07	10.020	10.020	9.980	9.980	7.176	1,000
2022-01-06	9.700	10.000	9.700	9.990	7.183	4,000
2022-01-05	9.740	9.750	9.740	9.750	7.010	3,000
2022-01-04	9.800	9.800	9.800	9.800	7.046	1,000
2022-01-03	9.730	9.800	9.730	9.800	7.046	2,000
2021-12-31	9.720	9.750	9.720	9.750	7.010	6,000
2021-12-30	9.980	9.980	9.900	9.900	7.118	3,000
2021-12-29	10.040	10.300	9.950	10.000	7.190	19,000
2021-12-28	10.040	10.040	10.040	10.040	7.219	0
2021-12-24	10.100	10.100	10.100	10.100	7.262	0
2021-12-23	9.930	10.200	9.930	10.100	7.262	631,000
2021-12-22	9.960	9.960	9.960	9.960	7.161	0
2021-12-21	9.800	9.970	9.800	9.960	7.161	7,000
2021-12-20	9.900	9.910	9.750	9.860	7.089	16,000
2021-12-17	10.000	10.240	10.000	10.000	7.190	13,000
2021-12-16	9.980	10.000	9.950	10.000	7.190	28,000
2021-12-15	9.850	9.940	9.800	9.890	7.111	22,000
2021-12-14	9.940	9.980	9.820	9.930	7.140	30,000
2021-12-13	9.800	10.300	9.800	10.240	7.363	182,000
2021-12-10	10.100	10.100	10.100	10.100	7.262	604,000
2021-12-09	10.020	10.120	9.940	10.120	7.276	17,000
2021-12-08	10.160	10.160	10.040	10.120	7.276	12,000
2021-12-07	10.240	10.240	10.180	10.180	7.319	22,000
2021-12-06	10.040	10.240	9.740	10.240	7.363	14,000
2021-12-03	10.220	10.220	10.220	10.220	7.348	10,000

← NewerPage 20 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.