Tsaker Chemical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.310	1.350	1.300	1.330	1.025	1,460,000
2022-05-31	1.300	1.320	1.290	1.290	0.994	1,986,000
2022-05-30	1.320	1.330	1.300	1.300	1.002	1,308,000
2022-05-27	1.310	1.330	1.280	1.300	1.002	2,167,500
2022-05-26	1.330	1.330	1.300	1.310	1.009	514,500
2022-05-25	1.270	1.310	1.260	1.300	1.002	2,345,500
2022-05-24	1.290	1.290	1.250	1.270	0.978	248,500
2022-05-23	1.290	1.290	1.270	1.290	0.994	441,500
2022-05-20	1.290	1.300	1.280	1.300	1.002	504,000
2022-05-19	1.280	1.290	1.250	1.280	0.986	1,676,000
2022-05-18	1.310	1.320	1.270	1.280	0.986	1,474,030
2022-05-17	1.310	1.340	1.290	1.330	1.025	926,500
2022-05-16	1.340	1.350	1.290	1.330	1.025	945,500
2022-05-13	1.370	1.370	1.280	1.340	1.032	1,395,000
2022-05-12	1.360	1.380	1.320	1.340	1.032	473,000
2022-05-11	1.400	1.450	1.400	1.440	1.047	1,690,000
2022-05-10	1.360	1.400	1.330	1.390	1.011	1,282,500
2022-05-06	1.400	1.420	1.360	1.390	1.011	1,232,500
2022-05-05	1.450	1.450	1.410	1.410	1.025	1,179,000
2022-05-04	1.440	1.440	1.400	1.440	1.047	428,500
2022-05-03	1.450	1.450	1.410	1.420	1.032	428,500
2022-04-29	1.430	1.460	1.410	1.440	1.047	1,964,500
2022-04-28	1.410	1.430	1.380	1.410	1.025	253,000
2022-04-27	1.340	1.410	1.340	1.410	1.025	702,000
2022-04-26	1.370	1.370	1.340	1.360	0.989	1,057,500
2022-04-25	1.360	1.370	1.330	1.350	0.982	781,500
2022-04-22	1.370	1.390	1.350	1.390	1.011	1,314,000
2022-04-21	1.420	1.420	1.360	1.370	0.996	1,037,500
2022-04-20	1.440	1.440	1.390	1.420	1.032	761,000
2022-04-19	1.360	1.450	1.360	1.420	1.032	2,993,500
2022-04-14	1.370	1.370	1.350	1.360	0.989	540,500
2022-04-13	1.370	1.370	1.300	1.350	0.982	607,000
2022-04-12	1.370	1.370	1.320	1.350	0.982	743,500
2022-04-11	1.370	1.380	1.320	1.350	0.982	1,442,500
2022-04-08	1.320	1.370	1.310	1.350	0.982	853,000
2022-04-07	1.360	1.360	1.320	1.330	0.967	648,000
2022-04-06	1.380	1.380	1.340	1.360	0.989	2,153,000
2022-04-04	1.430	1.430	1.380	1.390	1.011	1,433,500
2022-04-01	1.420	1.430	1.380	1.400	1.018	1,897,500
2022-03-31	1.340	1.440	1.340	1.420	1.032	6,690,000
2022-03-30	1.420	1.420	1.310	1.320	0.960	2,331,500
2022-03-29	1.400	1.450	1.340	1.390	1.011	2,974,000
2022-03-28	1.300	1.400	1.280	1.380	1.003	3,222,500
2022-03-25	1.290	1.330	1.230	1.250	0.909	862,500
2022-03-24	1.350	1.350	1.280	1.290	0.938	453,500
2022-03-23	1.300	1.350	1.300	1.340	0.974	960,500
2022-03-22	1.260	1.300	1.250	1.270	0.923	295,500
2022-03-21	1.220	1.320	1.220	1.270	0.923	1,031,500
2022-03-18	1.170	1.200	1.170	1.200	0.873	604,500
2022-03-17	1.180	1.200	1.160	1.180	0.858	755,000
2022-03-16	1.180	1.180	1.120	1.150	0.836	899,500
2022-03-15	1.160	1.160	1.090	1.100	0.800	1,317,500
2022-03-14	1.230	1.240	1.150	1.190	0.865	1,877,000
2022-03-11	1.240	1.250	1.230	1.250	0.909	346,000
2022-03-10	1.280	1.280	1.250	1.260	0.916	33,000
2022-03-09	1.280	1.320	1.240	1.260	0.916	993,000
2022-03-08	1.280	1.280	1.220	1.260	0.916	942,500
2022-03-07	1.260	1.270	1.240	1.260	0.916	585,000
2022-03-04	1.310	1.310	1.260	1.290	0.938	356,000
2022-03-03	1.280	1.320	1.280	1.310	0.953	467,000

← NewerPage 19 of 21 · 1,234 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.