Precision Tsugami China Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	56.600	59.150	55.050	58.850	57.814	790,394
2026-07-24	58.200	58.200	55.000	56.750	55.751	697,127
2026-07-23	57.100	58.950	56.550	58.200	57.175	841,155
2026-07-22	58.200	59.000	56.350	57.000	55.996	1,042,065
2026-07-21	52.700	58.000	51.500	57.750	56.733	1,404,334
2026-07-20	54.000	54.850	51.800	52.700	51.772	1,204,081
2026-07-17	61.200	61.200	53.250	53.450	52.509	2,262,637
2026-07-16	64.500	65.650	61.200	61.300	60.220	1,283,847
2026-07-15	65.650	66.250	64.300	65.450	64.297	594,438
2026-07-14	61.600	65.500	60.500	65.500	64.346	1,400,067
2026-07-13	67.000	67.000	61.650	61.800	60.712	1,543,829
2026-07-10	68.500	70.050	65.850	67.150	65.967	1,656,915
2026-07-09	65.200	68.650	64.500	68.400	67.195	1,430,268
2026-07-08	70.500	71.650	64.800	65.200	64.052	2,692,720
2026-07-07	70.600	73.800	69.650	71.650	70.388	2,039,000
2026-07-06	73.000	73.000	66.700	70.650	69.406	1,648,629
2026-07-03	66.900	73.300	65.250	72.700	71.420	1,666,050
2026-07-02	69.750	74.150	66.900	67.400	66.213	4,037,600
2026-06-30	60.650	71.600	60.650	70.250	69.013	3,408,461
2026-06-29	60.650	65.500	59.300	60.650	59.582	1,559,000
2026-06-26	60.000	60.900	57.650	60.500	59.434	1,111,039
2026-06-25	58.800	61.800	57.950	61.800	60.712	1,636,177
2026-06-24	59.550	60.100	56.600	58.800	57.764	1,449,000
2026-06-23	64.300	64.300	58.650	59.300	58.256	1,418,000
2026-06-22	65.150	65.900	62.350	64.050	62.922	958,200
2026-06-18	63.400	65.000	63.400	65.000	63.855	571,584
2026-06-17	64.150	64.950	61.450	63.450	62.333	973,443
2026-06-16	61.000	64.400	59.400	64.150	63.020	1,590,059
2026-06-15	53.500	62.000	53.500	61.000	59.926	2,176,008
2026-06-12	53.050	54.850	52.000	52.450	51.526	937,200
2026-06-11	51.850	52.500	50.200	52.100	51.182	1,041,573
2026-06-10	56.050	56.050	51.400	52.800	51.870	1,920,520
2026-06-09	54.750	57.000	53.900	56.100	55.112	888,340
2026-06-08	55.550	56.000	53.600	54.750	53.786	809,558
2026-06-05	57.400	57.750	54.100	56.150	55.161	1,360,733
2026-06-04	57.500	59.150	56.800	56.850	55.849	1,040,138
2026-06-03	57.000	58.500	55.600	58.400	57.371	1,012,886
2026-06-02	56.000	57.500	53.500	57.450	56.438	2,665,949
2026-06-01	54.600	58.300	54.600	57.050	56.045	1,303,447
2026-05-29	55.500	56.400	53.300	54.600	53.638	1,501,273
2026-05-28	56.500	56.500	54.150	55.400	54.424	1,437,520
2026-05-27	58.950	59.150	56.550	56.950	55.947	737,550
2026-05-26	60.450	60.950	57.700	58.000	56.979	1,539,377
2026-05-22	59.650	61.450	59.450	60.450	59.385	1,033,187
2026-05-21	58.600	61.500	57.300	59.300	58.256	2,484,804
2026-05-20	56.000	56.950	54.900	56.950	55.947	959,000
2026-05-19	56.900	57.550	53.550	56.200	55.210	1,619,450
2026-05-18	57.500	58.500	56.550	57.450	56.438	736,000
2026-05-15	58.700	59.950	55.700	58.000	56.979	1,880,600
2026-05-14	61.200	63.000	58.650	58.700	57.666	1,086,827
2026-05-13	58.500	61.800	57.250	60.850	59.778	1,934,375
2026-05-12	60.900	60.900	57.500	59.800	58.747	1,312,329
2026-05-11	56.400	60.300	56.400	59.500	58.452	2,103,299
2026-05-08	52.800	55.550	52.350	54.900	53.933	1,447,448
2026-05-07	50.050	53.900	49.180	53.300	52.361	2,134,859
2026-05-06	49.640	50.300	48.000	48.700	47.842	1,291,471
2026-05-05	49.900	49.900	47.620	49.500	48.628	1,226,686
2026-05-04	47.540	50.650	47.540	49.580	48.707	1,572,166
2026-04-30	48.060	48.460	46.640	47.700	46.860	986,239
2026-04-29	46.420	48.280	45.220	48.060	47.214	1,044,181

← NewerPage 2 of 5 · 246 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.