Precision Tsugami China Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	40.600	40.600	38.500	39.060	39.060	1,870,111
2026-10-20	40.440	42.760	39.620	39.880	39.880	2,707,167
2026-10-16	39.800	40.920	39.280	40.560	40.560	1,752,632
2026-10-15	42.900	42.900	38.180	38.600	38.600	4,457,415
2026-10-14	44.720	45.460	43.360	43.720	43.720	1,090,980
2026-10-13	44.400	45.760	43.000	44.700	44.700	1,410,284
2026-10-12	48.200	48.500	44.060	44.400	44.400	1,795,001
2026-10-09	47.640	48.600	45.720	47.920	47.920	2,028,785
2026-10-08	50.500	50.600	47.860	48.260	48.260	2,041,450
2026-10-07	51.900	51.900	49.500	50.600	50.600	1,199,025
2026-10-06	48.660	51.600	48.560	51.300	51.300	2,024,504
2026-10-05	46.120	48.740	46.120	48.660	48.660	1,433,955
2026-10-02	46.180	47.800	45.300	47.080	47.080	2,131,507
2026-09-30	45.320	46.800	44.640	46.340	46.340	2,581,260
2026-09-29	45.640	46.280	44.620	45.300	45.300	1,407,748
2026-09-28	47.560	48.400	45.020	45.460	45.460	1,837,152
2026-09-25	47.260	48.040	46.000	47.620	47.620	636,494
2026-09-24	48.380	48.780	46.320	47.220	47.220	1,822,605
2026-09-23	46.820	49.340	45.380	48.260	48.260	2,352,001
2026-09-22	49.480	49.980	46.700	47.000	47.000	1,173,941
2026-09-21	48.820	51.500	47.880	48.420	48.420	2,644,879
2026-09-18	46.460	49.160	45.960	49.160	49.160	8,274,696
2026-09-17	45.900	47.280	45.580	45.800	45.800	2,194,616
2026-09-16	46.900	47.300	44.860	45.980	45.980	2,274,065
2026-09-15	48.660	48.660	46.520	46.900	46.900	2,710,605
2026-09-14	50.000	50.000	47.500	47.880	47.880	3,633,564
2026-09-11	49.220	50.550	48.580	50.250	50.250	2,813,318
2026-09-10	52.700	52.700	48.780	49.580	49.580	2,885,384
2026-09-09	50.950	53.950	50.900	53.000	53.000	2,575,063
2026-09-08	51.100	51.950	48.220	50.100	50.100	3,513,885
2026-09-07	54.600	56.700	50.950	51.100	51.100	6,566,656
2026-09-04	51.500	53.200	51.450	52.750	52.750	1,432,634
2026-09-03	49.960	51.450	49.960	51.050	51.050	498,642
2026-09-02	50.600	51.100	48.780	49.740	49.740	992,097
2026-09-01	52.100	52.150	50.850	50.950	50.950	898,338
2026-08-31	51.050	53.600	50.200	53.000	53.000	1,331,269
2026-08-28	52.900	53.300	51.000	52.000	52.000	1,187,676
2026-08-27	51.350	53.250	51.000	52.900	52.900	944,744
2026-08-26	51.950	53.300	51.100	51.350	51.350	870,972
2026-08-25	50.000	52.300	48.840	51.950	51.950	1,778,575
2026-08-24	52.300	53.700	49.060	50.000	50.000	2,815,130
2026-08-21	50.950	54.200	50.100	52.300	52.300	1,245,403
2026-08-20	51.800	52.000	50.200	50.950	50.950	1,209,566
2026-08-19	57.000	57.050	49.540	51.100	50.200	2,896,617
2026-08-18	59.500	59.700	56.500	58.000	56.979	1,164,304
2026-08-17	59.200	59.400	57.000	59.300	58.256	1,008,523
2026-08-14	59.100	59.450	57.600	58.600	57.568	786,176
2026-08-13	61.050	61.450	58.500	59.100	58.059	1,179,232
2026-08-12	57.850	61.200	57.600	60.700	59.631	1,458,803
2026-08-11	55.200	59.300	55.100	57.850	56.831	1,674,099
2026-08-10	57.150	58.000	54.700	55.100	54.130	1,107,823
2026-08-07	56.950	57.850	55.650	57.150	56.143	985,553
2026-08-06	57.800	59.700	56.500	56.950	55.947	1,033,061
2026-08-05	56.200	59.750	55.750	59.300	58.256	1,358,812
2026-08-04	53.250	56.150	53.250	55.950	54.965	1,073,229
2026-08-03	51.250	53.400	50.000	53.250	52.312	988,960
2026-07-31	52.000	53.650	50.900	52.000	51.084	1,804,141
2026-07-30	52.650	52.650	46.620	47.520	46.683	2,459,115
2026-07-29	54.000	54.200	50.000	51.600	50.691	1,280,010
2026-07-28	57.300	58.000	52.650	53.250	52.312	1,595,184

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.9000 HKD
2025-12-04	0.6000 HKD
2025-08-21	0.5000 HKD
2024-12-05	0.4500 HKD
2024-08-22	0.4000 HKD
2023-12-06	0.4000 HKD
2023-08-22	0.4000 HKD
2022-12-02	0.4000 HKD
2022-08-18	0.4000 HKD
2021-12-03	0.4000 HKD
2021-08-19	0.2500 HKD
2020-12-04	0.1500 HKD
2020-08-20	0.1500 HKD
2019-12-06	0.1500 HKD
2019-08-22	0.1500 HKD

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