Precision Tsugami China Corporation Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	10.940	10.940	10.480	10.620	7.348	107,000
2021-12-01	10.960	10.960	10.680	10.680	7.390	74,000
2021-11-30	11.000	11.020	10.840	10.960	7.583	65,000
2021-11-29	10.940	10.960	10.940	10.960	7.583	81,000
2021-11-26	10.960	10.960	10.800	10.960	7.583	35,000
2021-11-25	10.900	11.000	10.900	10.980	7.597	27,000
2021-11-24	11.000	11.000	10.760	10.960	7.583	30,000
2021-11-23	11.000	11.100	10.800	10.960	7.583	326,000
2021-11-22	11.000	11.000	10.900	10.960	7.583	37,000
2021-11-19	10.980	10.980	10.980	10.980	7.597	33,000
2021-11-18	11.000	11.000	10.900	10.980	7.597	58,000
2021-11-17	11.000	11.000	10.940	11.000	7.611	345,000
2021-11-16	11.000	11.000	10.860	11.000	7.611	142,000
2021-11-15	11.000	11.000	10.860	10.980	7.597	147,000
2021-11-12	11.000	11.200	10.900	11.000	7.611	785,000
2021-11-11	11.000	11.000	11.000	11.000	7.611	29,000
2021-11-10	10.900	11.000	10.900	11.000	7.611	51,000
2021-11-09	11.000	11.000	10.880	10.880	7.528	85,000
2021-11-08	11.000	11.000	11.000	11.000	7.611	16,000
2021-11-05	11.180	11.200	10.960	11.000	7.611	84,000
2021-11-04	11.200	11.780	10.960	11.080	7.666	214,000
2021-11-03	11.200	11.200	11.100	11.100	7.680	18,000
2021-11-02	11.360	11.480	11.220	11.400	7.888	10,000
2021-11-01	11.480	11.500	11.480	11.480	7.943	4,500
2021-10-29	11.520	11.720	11.200	11.500	7.957	201,000
2021-10-28	11.780	12.000	11.500	11.500	7.957	220,000
2021-10-27	11.700	11.820	11.480	11.800	8.165	167,000
2021-10-26	11.900	11.900	11.780	11.780	8.151	3,000
2021-10-25	11.980	12.200	11.720	11.800	8.165	181,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.