Tsaker Chemical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 1.450 | 1.450 | 1.400 | 1.430 | 1.040 | 373,500 |
| 2021-12-01 | 1.420 | 1.430 | 1.390 | 1.430 | 1.040 | 431,500 |
| 2021-11-30 | 1.470 | 1.480 | 1.380 | 1.420 | 1.032 | 2,073,500 |
| 2021-11-29 | 1.520 | 1.520 | 1.400 | 1.440 | 1.047 | 1,262,000 |
| 2021-11-26 | 1.510 | 1.540 | 1.480 | 1.510 | 1.098 | 2,335,000 |
| 2021-11-25 | 1.410 | 1.530 | 1.410 | 1.510 | 1.098 | 21,438,500 |
| 2021-11-24 | 1.420 | 1.420 | 1.380 | 1.410 | 1.025 | 1,040,000 |
| 2021-11-23 | 1.430 | 1.440 | 1.390 | 1.410 | 1.025 | 1,936,500 |
| 2021-11-22 | 1.470 | 1.470 | 1.420 | 1.450 | 1.054 | 1,093,500 |
| 2021-11-19 | 1.480 | 1.480 | 1.450 | 1.450 | 1.054 | 964,000 |
| 2021-11-18 | 1.470 | 1.490 | 1.470 | 1.490 | 1.083 | 226,500 |
| 2021-11-17 | 1.490 | 1.520 | 1.450 | 1.490 | 1.083 | 1,198,500 |
| 2021-11-16 | 1.550 | 1.560 | 1.480 | 1.490 | 1.083 | 3,003,000 |
| 2021-11-15 | 1.600 | 1.600 | 1.520 | 1.560 | 1.134 | 811,000 |
| 2021-11-12 | 1.560 | 1.570 | 1.550 | 1.570 | 1.142 | 730,000 |
| 2021-11-11 | 1.540 | 1.560 | 1.520 | 1.550 | 1.127 | 194,500 |
| 2021-11-10 | 1.520 | 1.550 | 1.490 | 1.550 | 1.127 | 1,548,500 |
| 2021-11-09 | 1.560 | 1.560 | 1.510 | 1.540 | 1.120 | 665,500 |
| 2021-11-08 | 1.530 | 1.550 | 1.510 | 1.540 | 1.120 | 446,500 |
| 2021-11-05 | 1.580 | 1.610 | 1.500 | 1.520 | 1.105 | 2,456,500 |
| 2021-11-04 | 1.610 | 1.630 | 1.550 | 1.560 | 1.134 | 1,191,000 |
| 2021-11-03 | 1.690 | 1.690 | 1.590 | 1.620 | 1.178 | 1,926,000 |
| 2021-11-02 | 1.640 | 1.740 | 1.610 | 1.690 | 1.229 | 5,841,500 |
| 2021-11-01 | 1.650 | 1.650 | 1.550 | 1.640 | 1.192 | 1,720,000 |
| 2021-10-29 | 1.570 | 1.680 | 1.530 | 1.620 | 1.178 | 4,925,500 |
| 2021-10-28 | 1.610 | 1.610 | 1.500 | 1.550 | 1.127 | 1,439,000 |
| 2021-10-27 | 1.620 | 1.630 | 1.540 | 1.570 | 1.142 | 2,072,500 |
| 2021-10-26 | 1.610 | 1.710 | 1.550 | 1.600 | 1.163 | 9,216,000 |
| 2021-10-25 | 1.550 | 1.630 | 1.550 | 1.600 | 1.163 | 4,668,500 |
| 2021-10-22 | 1.510 | 1.550 | 1.500 | 1.550 | 1.127 | 3,268,500 |
| 2021-10-21 | 1.500 | 1.530 | 1.460 | 1.490 | 1.083 | 1,224,500 |
| 2021-10-20 | 1.480 | 1.510 | 1.460 | 1.500 | 1.091 | 1,503,500 |
| 2021-10-19 | 1.420 | 1.500 | 1.420 | 1.490 | 1.083 | 4,406,500 |
| 2021-10-18 | 1.470 | 1.470 | 1.400 | 1.440 | 1.047 | 1,037,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.