Tsaker Chemical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.360	1.360	1.280	1.340	1.066	816,500
2022-11-18	1.350	1.370	1.300	1.320	1.050	444,000
2022-11-17	1.390	1.390	1.290	1.350	1.074	335,500
2022-11-16	1.370	1.380	1.320	1.350	1.074	665,488
2022-11-15	1.350	1.400	1.330	1.370	1.090	1,410,500
2022-11-14	1.270	1.360	1.230	1.350	1.074	2,112,000
2022-11-11	1.250	1.300	1.240	1.270	1.010	1,492,000
2022-11-10	1.260	1.260	1.190	1.230	0.979	490,500
2022-11-09	1.250	1.250	1.210	1.240	0.987	281,500
2022-11-08	1.240	1.250	1.180	1.250	0.994	1,865,494
2022-11-07	1.240	1.280	1.210	1.210	0.963	389,000
2022-11-04	1.210	1.270	1.180	1.240	0.987	1,180,000
2022-11-03	1.130	1.190	1.120	1.180	0.939	1,530,500
2022-11-02	1.130	1.140	1.080	1.140	0.907	810,500
2022-11-01	1.070	1.140	1.050	1.140	0.907	1,375,500
2022-10-31	1.080	1.080	0.990	1.050	0.835	1,327,500
2022-10-28	1.110	1.110	1.030	1.030	0.819	2,277,500
2022-10-27	1.140	1.140	1.070	1.070	0.851	3,478,500
2022-10-26	1.150	1.150	1.090	1.120	0.891	306,500
2022-10-25	1.140	1.140	1.090	1.120	0.891	455,500
2022-10-24	1.160	1.160	1.080	1.100	0.875	1,073,500
2022-10-21	1.190	1.190	1.140	1.160	0.923	91,500
2022-10-20	1.200	1.200	1.110	1.170	0.931	415,500
2022-10-19	1.190	1.210	1.170	1.200	0.955	322,000
2022-10-18	1.200	1.200	1.130	1.180	0.939	677,000
2022-10-17	1.160	1.180	1.110	1.180	0.939	734,500
2022-10-14	1.150	1.280	1.120	1.170	0.931	2,163,500
2022-10-13	1.120	1.160	1.090	1.130	0.899	560,000
2022-10-12	1.150	1.170	1.020	1.120	0.891	769,500
2022-10-11	1.100	1.130	1.060	1.090	0.867	420,000
2022-10-10	1.120	1.140	1.070	1.080	0.859	2,492,500
2022-10-07	1.200	1.200	1.160	1.160	0.923	487,500
2022-10-06	1.220	1.220	1.160	1.200	0.955	394,500
2022-10-05	1.200	1.220	1.180	1.180	0.939	682,000
2022-10-03	1.220	1.220	1.130	1.160	0.923	910,500
2022-09-30	1.200	1.200	1.160	1.190	0.947	622,000
2022-09-29	1.230	1.230	1.160	1.190	0.947	1,218,000
2022-09-28	1.240	1.280	1.180	1.210	0.963	2,924,500
2022-09-27	1.260	1.270	1.220	1.250	0.994	375,500
2022-09-26	1.300	1.300	1.200	1.250	0.994	1,302,000
2022-09-23	1.300	1.300	1.250	1.250	0.994	552,000
2022-09-22	1.260	1.280	1.230	1.260	1.002	1,517,500
2022-09-21	1.300	1.300	1.250	1.270	1.010	675,000
2022-09-20	1.310	1.310	1.250	1.290	1.026	855,500
2022-09-19	1.320	1.320	1.250	1.260	1.002	938,500
2022-09-16	1.310	1.310	1.250	1.310	1.042	2,917,000
2022-09-15	1.310	1.320	1.280	1.300	1.034	765,000
2022-09-14	1.300	1.330	1.280	1.330	1.058	498,500
2022-09-13	1.310	1.330	1.290	1.330	1.058	674,500
2022-09-09	1.290	1.310	1.280	1.310	1.042	379,000
2022-09-08	1.310	1.310	1.270	1.270	1.010	220,500
2022-09-07	1.330	1.330	1.280	1.300	1.034	1,693,500
2022-09-06	1.300	1.350	1.290	1.350	1.074	1,206,500
2022-09-05	1.290	1.300	1.260	1.290	1.026	1,792,018
2022-09-02	1.360	1.370	1.280	1.330	1.025	6,046,523
2022-09-01	1.400	1.420	1.360	1.360	1.048	3,360,500
2022-08-31	1.400	1.410	1.360	1.410	1.086	3,959,000
2022-08-30	1.410	1.450	1.400	1.400	1.079	2,037,000
2022-08-29	1.400	1.410	1.380	1.410	1.086	1,737,500
2022-08-26	1.420	1.430	1.400	1.430	1.102	1,792,000

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0150 HKD
2026-05-26	0.0050 HKD
2025-09-16	0.0160 HKD
2025-05-19	0.0270 HKD
2024-08-30	0.0270 HKD
2024-05-20	0.0420 HKD
2023-09-04	0.0320 HKD
2023-05-12	0.0670 HKD
2022-09-05	0.0420 HKD
2022-05-12	0.0810 HKD
2021-09-02	0.0470 HKD
2020-09-03	0.0540 HKD
2020-06-19	0.1010 HKD
2020-03-17	0.0650 HKD
2019-06-21	0.0727 HKD

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