Tsaker Chemical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.290	1.300	1.280	1.290	0.938	199,500
2022-03-01	1.290	1.320	1.290	1.310	0.953	245,000
2022-02-28	1.300	1.300	1.280	1.280	0.931	380,000
2022-02-25	1.330	1.330	1.280	1.310	0.953	345,500
2022-02-24	1.310	1.330	1.300	1.310	0.953	354,000
2022-02-23	1.300	1.340	1.300	1.340	0.974	302,500
2022-02-22	1.350	1.350	1.300	1.300	0.945	511,500
2022-02-21	1.360	1.370	1.350	1.360	0.989	279,000
2022-02-18	1.350	1.380	1.340	1.360	0.989	319,500
2022-02-17	1.360	1.380	1.350	1.380	1.003	204,500
2022-02-16	1.390	1.390	1.350	1.380	1.003	245,000
2022-02-15	1.390	1.400	1.350	1.370	0.996	1,058,500
2022-02-14	1.380	1.420	1.330	1.360	0.989	4,158,000
2022-02-11	1.320	1.330	1.290	1.300	0.945	503,500
2022-02-10	1.300	1.320	1.290	1.320	0.960	271,500
2022-02-09	1.320	1.320	1.290	1.300	0.945	174,000
2022-02-08	1.330	1.330	1.290	1.290	0.938	632,000
2022-02-07	1.300	1.330	1.300	1.320	0.960	175,000
2022-02-04	1.300	1.330	1.290	1.320	0.960	35,000
2022-01-31	1.300	1.300	1.300	1.300	0.945	13,000
2022-01-28	1.270	1.300	1.220	1.280	0.931	1,977,500
2022-01-27	1.300	1.300	1.280	1.300	0.945	841,000
2022-01-26	1.320	1.330	1.290	1.300	0.945	445,000
2022-01-25	1.350	1.350	1.290	1.320	0.960	1,088,000
2022-01-24	1.400	1.400	1.340	1.350	0.982	499,000
2022-01-21	1.390	1.390	1.350	1.370	0.996	879,000
2022-01-20	1.400	1.400	1.330	1.370	0.996	838,000
2022-01-19	1.390	1.420	1.360	1.390	1.011	2,011,000
2022-01-18	1.350	1.370	1.340	1.360	0.989	1,369,000
2022-01-17	1.330	1.350	1.300	1.350	0.982	4,422,000
2022-01-14	1.330	1.350	1.330	1.350	0.982	221,500
2022-01-13	1.350	1.370	1.330	1.350	0.982	422,500
2022-01-12	1.350	1.350	1.330	1.350	0.982	223,000
2022-01-11	1.350	1.360	1.320	1.350	0.982	1,293,000
2022-01-10	1.330	1.370	1.320	1.330	0.967	1,585,000
2022-01-07	1.320	1.340	1.320	1.330	0.967	220,000
2022-01-06	1.350	1.350	1.310	1.340	0.974	352,500
2022-01-05	1.310	1.370	1.310	1.350	0.982	1,673,500
2022-01-04	1.300	1.340	1.300	1.320	0.960	423,000
2022-01-03	1.270	1.310	1.270	1.310	0.953	856,000
2021-12-31	1.300	1.310	1.250	1.280	0.931	1,981,500
2021-12-30	1.330	1.330	1.300	1.310	0.953	182,000
2021-12-29	1.310	1.330	1.310	1.310	0.953	245,000
2021-12-28	1.340	1.340	1.300	1.310	0.953	210,500
2021-12-24	1.320	1.330	1.290	1.320	0.960	571,000
2021-12-23	1.350	1.350	1.290	1.300	0.945	1,702,000
2021-12-22	1.320	1.360	1.300	1.330	0.967	360,000
2021-12-21	1.330	1.360	1.280	1.320	0.960	2,077,000
2021-12-20	1.340	1.350	1.310	1.320	0.960	860,500
2021-12-17	1.350	1.350	1.340	1.340	0.974	689,000
2021-12-16	1.380	1.380	1.360	1.370	0.996	153,000
2021-12-15	1.390	1.400	1.310	1.360	0.989	1,954,000
2021-12-14	1.390	1.420	1.390	1.410	1.025	245,500
2021-12-13	1.450	1.450	1.400	1.400	1.018	658,000
2021-12-10	1.400	1.450	1.400	1.420	1.032	689,500
2021-12-09	1.400	1.420	1.380	1.400	1.018	750,000
2021-12-08	1.440	1.440	1.380	1.400	1.018	484,500
2021-12-07	1.390	1.420	1.390	1.410	1.025	2,645,000
2021-12-06	1.390	1.410	1.380	1.390	1.011	558,500
2021-12-03	1.410	1.420	1.390	1.410	1.025	513,500

← NewerPage 20 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.