Precision Tsugami China Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	47.720	47.720	45.480	46.200	45.386	1,411,973
2026-04-27	43.620	48.420	43.620	48.080	47.233	2,384,345
2026-04-24	42.960	43.400	41.800	43.120	42.361	725,476
2026-04-23	44.200	45.120	42.740	43.040	42.282	1,229,330
2026-04-22	46.200	46.880	42.200	44.640	43.854	3,032,405
2026-04-21	45.500	47.700	44.240	47.640	46.801	2,304,540
2026-04-20	46.200	46.600	45.160	45.800	44.993	905,070
2026-04-17	45.020	46.400	44.860	45.800	44.993	1,252,957
2026-04-16	45.000	45.680	44.000	45.560	44.758	1,089,487
2026-04-15	44.820	45.300	44.280	44.820	44.031	1,667,889
2026-04-14	43.000	44.800	42.980	44.280	43.500	1,596,085
2026-04-13	42.600	43.500	41.740	42.800	42.046	883,910
2026-04-10	40.100	43.980	40.100	43.440	42.675	3,681,508
2026-04-09	39.000	39.620	38.200	38.900	38.215	661,103
2026-04-08	37.940	39.720	37.700	39.000	38.313	1,458,218
2026-04-02	37.120	37.120	35.560	36.320	35.680	1,097,231
2026-04-01	35.480	37.260	35.160	37.120	36.466	1,535,673
2026-03-31	34.840	35.300	33.720	33.980	33.382	766,193
2026-03-30	34.680	34.980	33.640	34.880	34.266	813,486
2026-03-27	34.020	35.500	33.880	35.140	34.521	543,288
2026-03-26	35.600	35.600	34.460	34.660	34.050	1,187,055
2026-03-25	34.300	35.640	34.000	35.600	34.973	1,547,830
2026-03-24	33.200	34.060	32.700	33.980	33.382	1,042,719
2026-03-23	32.300	33.180	32.000	32.420	31.849	1,006,429
2026-03-20	34.000	34.840	33.300	33.540	32.949	1,362,694
2026-03-19	36.200	36.200	33.800	33.860	33.264	1,876,402
2026-03-18	35.600	37.220	35.600	37.100	36.447	998,742
2026-03-17	35.200	36.780	35.200	35.600	34.973	869,437
2026-03-16	36.180	36.500	35.140	35.840	35.209	1,040,312
2026-03-13	38.240	38.240	36.100	36.260	35.621	1,589,149
2026-03-12	38.260	38.580	37.180	38.240	37.567	867,090
2026-03-11	39.620	40.120	38.060	38.340	37.665	1,314,574
2026-03-10	36.680	39.500	36.680	39.000	38.313	1,850,017
2026-03-09	36.180	37.020	34.960	36.400	35.759	2,955,014
2026-03-06	38.500	38.500	36.720	38.000	37.331	1,541,892
2026-03-05	39.200	40.120	38.180	38.520	37.842	1,258,609
2026-03-04	39.320	39.320	37.700	38.100	37.429	1,427,108
2026-03-03	42.980	43.800	39.240	39.320	38.628	1,857,339
2026-03-02	43.780	43.780	41.500	42.500	41.752	1,977,210
2026-02-27	41.100	44.520	41.100	44.520	43.736	2,228,163
2026-02-26	41.740	41.900	40.220	41.900	41.162	1,560,009
2026-02-25	43.380	43.920	41.740	41.740	41.005	1,030,111
2026-02-24	42.540	43.400	41.060	43.400	42.636	1,426,865
2026-02-23	45.400	45.600	42.600	42.680	41.928	1,726,421
2026-02-20	45.060	46.620	44.640	45.300	44.502	706,614
2026-02-16	45.500	45.500	43.460	44.440	43.657	1,081,000
2026-02-13	45.140	46.000	44.900	45.860	45.052	478,567
2026-02-12	43.440	46.260	43.140	46.000	45.190	1,105,293
2026-02-11	44.500	45.500	43.240	43.440	42.675	1,025,817
2026-02-10	44.520	44.880	43.860	44.500	43.716	961,760
2026-02-09	43.900	44.900	43.620	44.520	43.736	1,112,775
2026-02-06	42.820	44.200	41.500	43.460	42.695	1,579,083
2026-02-05	42.800	43.000	40.800	43.000	42.243	2,177,126
2026-02-04	44.000	44.000	41.800	43.340	42.577	1,854,005
2026-02-03	41.120	44.700	41.120	43.960	43.186	2,870,147
2026-02-02	42.000	42.000	39.620	40.620	39.905	2,199,488
2026-01-30	39.600	42.780	38.280	42.000	41.260	2,816,438
2026-01-29	39.960	40.620	39.020	39.600	38.903	880,052
2026-01-28	39.760	41.200	39.620	40.060	39.354	1,351,163
2026-01-27	38.880	39.800	37.520	39.620	38.922	1,051,171

← NewerPage 3 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.