Tsaker Chemical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	1.390	1.420	1.390	1.400	1.079	1,612,500
2022-08-24	1.470	1.470	1.390	1.400	1.079	3,384,000
2022-08-23	1.450	1.460	1.400	1.460	1.125	3,134,000
2022-08-22	1.500	1.530	1.430	1.440	1.109	5,149,000
2022-08-19	1.470	1.600	1.460	1.490	1.148	6,919,000
2022-08-18	1.420	1.470	1.400	1.440	1.109	2,284,500
2022-08-17	1.570	1.570	1.400	1.410	1.086	4,056,500
2022-08-16	1.410	1.560	1.390	1.520	1.171	5,207,500
2022-08-15	1.390	1.420	1.380	1.390	1.071	1,568,069
2022-08-12	1.450	1.450	1.370	1.380	1.063	3,327,000
2022-08-11	1.430	1.450	1.390	1.430	1.102	2,007,500
2022-08-10	1.450	1.450	1.380	1.400	1.079	1,623,500
2022-08-09	1.380	1.450	1.350	1.440	1.109	2,069,000
2022-08-08	1.380	1.380	1.320	1.360	1.048	3,655,500
2022-08-05	1.400	1.400	1.330	1.350	1.040	5,776,000
2022-08-04	1.460	1.460	1.320	1.360	1.048	7,850,000
2022-08-03	1.450	1.450	1.390	1.410	1.086	2,716,000
2022-08-02	1.440	1.450	1.360	1.380	1.063	6,473,000
2022-08-01	1.520	1.520	1.430	1.450	1.117	4,554,500
2022-07-29	1.690	1.690	1.500	1.520	1.171	7,497,500
2022-07-28	1.710	1.760	1.650	1.690	1.302	1,817,000
2022-07-27	1.730	1.750	1.640	1.700	1.310	2,242,000
2022-07-26	1.730	1.790	1.710	1.730	1.333	1,243,000
2022-07-25	1.780	1.800	1.690	1.720	1.325	3,441,000
2022-07-22	2.000	2.000	1.780	1.830	1.410	4,264,000
2022-07-21	1.930	1.980	1.900	1.950	1.502	3,389,004
2022-07-20	1.940	2.020	1.890	1.900	1.464	4,326,004
2022-07-19	2.070	2.100	1.870	1.880	1.448	6,852,500
2022-07-18	2.010	2.130	1.990	2.050	1.579	4,979,500
2022-07-15	2.140	2.190	1.990	2.060	1.587	4,304,000
2022-07-14	2.130	2.200	2.090	2.180	1.680	4,050,000
2022-07-13	2.190	2.300	2.020	2.080	1.603	7,278,500
2022-07-12	2.320	2.350	2.070	2.210	1.703	13,128,500
2022-07-11	2.260	2.420	2.160	2.350	1.811	19,466,000
2022-07-08	1.940	2.340	1.940	2.260	1.741	27,211,000
2022-07-07	1.960	2.000	1.870	1.900	1.464	5,145,569
2022-07-06	1.860	2.000	1.840	1.970	1.518	9,692,500
2022-07-05	1.770	1.860	1.750	1.860	1.433	6,156,500
2022-07-04	1.800	1.810	1.710	1.750	1.348	1,977,500
2022-06-30	1.800	1.820	1.780	1.780	1.371	3,021,000
2022-06-29	1.870	1.870	1.780	1.790	1.379	2,518,500
2022-06-28	1.800	1.870	1.750	1.870	1.441	5,464,000
2022-06-27	1.820	1.880	1.770	1.780	1.371	4,242,000
2022-06-24	1.830	1.830	1.680	1.820	1.402	6,036,000
2022-06-23	1.740	1.800	1.700	1.790	1.379	10,541,000
2022-06-22	1.600	1.770	1.600	1.710	1.317	6,698,000
2022-06-21	1.650	1.650	1.570	1.610	1.240	2,472,000
2022-06-20	1.480	1.650	1.450	1.610	1.240	11,365,500
2022-06-17	1.440	1.470	1.430	1.450	1.117	743,500
2022-06-16	1.550	1.550	1.420	1.450	1.117	2,360,500
2022-06-15	1.480	1.560	1.460	1.500	1.156	5,527,500
2022-06-14	1.460	1.460	1.430	1.440	1.109	1,553,000
2022-06-13	1.450	1.470	1.420	1.460	1.125	1,467,500
2022-06-10	1.420	1.470	1.400	1.470	1.133	3,854,000
2022-06-09	1.370	1.430	1.360	1.420	1.094	4,033,500
2022-06-08	1.390	1.390	1.340	1.340	1.032	1,822,500
2022-06-07	1.390	1.390	1.360	1.370	1.056	2,218,000
2022-06-06	1.380	1.390	1.360	1.370	1.056	2,066,500
2022-06-02	1.330	1.390	1.330	1.380	1.063	3,469,000
2022-06-01	1.310	1.350	1.300	1.330	1.025	1,460,000

← NewerPage 18 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.