Precision Tsugami China Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	9.400	9.600	9.400	9.600	8.386	137,000
2024-08-08	9.400	9.420	9.330	9.350	8.167	65,000
2024-08-07	9.400	9.400	9.310	9.320	8.141	15,000
2024-08-06	9.490	9.500	9.230	9.300	8.124	42,000
2024-08-05	9.370	9.370	9.200	9.200	8.036	14,000
2024-08-02	9.570	9.580	9.560	9.570	8.359	75,000
2024-08-01	9.550	9.550	9.550	9.550	8.342	3,000
2024-07-31	9.700	9.790	9.630	9.630	8.412	25,000
2024-07-30	9.180	9.700	9.140	9.700	8.473	609,000
2024-07-29	9.250	9.250	9.200	9.200	8.036	24,000
2024-07-26	9.450	9.450	9.440	9.440	8.246	2,000
2024-07-25	9.500	9.500	9.200	9.210	8.045	65,000
2024-07-24	9.550	9.550	9.430	9.460	8.263	18,000
2024-07-23	9.330	9.620	9.330	9.350	8.167	39,000
2024-07-22	9.400	9.400	9.330	9.330	8.150	32,000
2024-07-19	9.380	9.380	9.380	9.380	8.193	0
2024-07-18	9.400	9.400	9.300	9.400	8.211	79,000
2024-07-17	9.400	9.400	9.350	9.350	8.167	31,000
2024-07-16	9.300	9.300	9.200	9.290	8.115	31,000
2024-07-15	9.300	9.300	9.170	9.190	8.027	141,000
2024-07-12	9.400	9.400	9.230	9.400	8.211	19,000
2024-07-11	9.500	9.500	9.400	9.400	8.211	91,000
2024-07-10	9.600	9.600	9.450	9.500	8.298	228,000
2024-07-09	9.600	9.600	9.590	9.600	8.386	86,000
2024-07-08	9.740	9.740	9.600	9.600	8.386	51,000
2024-07-05	9.740	9.740	9.640	9.740	8.508	8,000
2024-07-04	9.700	9.720	9.670	9.720	8.490	152,000
2024-07-03	10.000	10.100	9.670	9.670	8.447	22,543,000
2024-07-02	10.160	10.500	10.020	10.020	8.752	417,000
2024-06-28	10.500	10.600	10.400	10.600	9.259	95,000
2024-06-27	10.480	10.600	10.200	10.580	9.242	220,000
2024-06-26	9.880	9.880	9.880	9.880	8.630	36,000
2024-06-25	9.860	9.890	9.860	9.880	8.630	55,000
2024-06-24	9.810	9.990	9.800	9.860	8.613	17,000
2024-06-21	9.950	10.160	9.930	9.990	8.726	10,210
2024-06-20	9.950	9.950	9.950	9.950	8.691	1,000
2024-06-19	9.950	9.950	9.950	9.950	8.691	3,000
2024-06-18	10.100	10.100	10.100	10.100	8.822	10,000
2024-06-17	10.280	10.280	10.000	10.000	8.735	25,000
2024-06-14	10.280	10.280	10.280	10.280	8.980	0
2024-06-13	10.000	10.280	10.000	10.280	8.980	17,000
2024-06-12	10.280	10.280	10.280	10.280	8.980	0
2024-06-11	10.280	10.280	10.280	10.280	8.980	0
2024-06-07	10.340	10.340	10.320	10.340	9.032	40,000
2024-06-06	10.320	10.320	10.320	10.320	9.014	0
2024-06-05	10.000	10.460	10.000	10.320	9.014	44,000
2024-06-04	9.960	10.040	9.960	10.040	8.770	10,000
2024-06-03	10.280	10.280	9.820	10.020	8.752	12,000
2024-05-31	10.300	10.300	10.160	10.280	8.980	25,000
2024-05-30	10.000	10.300	9.990	10.300	8.997	21,000
2024-05-29	9.950	10.000	9.950	10.000	8.735	3,000
2024-05-28	10.000	10.140	10.000	10.140	8.857	53,000
2024-05-27	10.480	10.480	10.200	10.320	9.014	31,000
2024-05-24	10.280	10.280	10.280	10.280	8.980	0
2024-05-23	10.400	10.500	10.200	10.500	9.172	13,600
2024-05-22	10.340	10.580	10.300	10.460	9.137	46,000
2024-05-21	10.500	10.500	10.500	10.500	9.172	7,000
2024-05-20	10.500	10.520	10.280	10.280	8.980	59,000
2024-05-17	9.800	10.260	9.750	10.200	8.910	701,000
2024-05-16	9.820	9.820	9.820	9.820	8.578	11,000

← NewerPage 10 of 21 · 1,230 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.