Precision Tsugami China Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	38.560	39.800	38.400	38.680	37.999	1,206,040
2026-01-23	39.900	39.900	37.660	38.260	37.586	954,855
2026-01-22	39.800	41.380	38.500	38.900	38.215	2,046,256
2026-01-21	36.640	39.780	36.480	39.620	38.922	3,534,368
2026-01-20	36.320	36.960	35.900	36.640	35.995	592,011
2026-01-19	36.940	37.060	36.080	36.600	35.955	802,766
2026-01-16	37.520	38.280	37.000	37.120	36.466	923,043
2026-01-15	36.740	37.880	36.740	37.500	36.840	1,205,120
2026-01-14	36.300	36.980	35.620	36.940	36.289	1,463,239
2026-01-13	35.500	37.800	35.500	36.240	35.602	1,916,493
2026-01-12	34.480	35.480	34.480	35.480	34.855	1,836,305
2026-01-09	33.660	34.260	32.900	34.000	33.401	1,725,181
2026-01-08	33.940	33.960	33.140	33.660	33.067	677,644
2026-01-07	33.880	34.520	33.000	33.940	33.342	966,197
2026-01-06	33.740	34.280	33.100	34.160	33.558	1,447,058
2026-01-05	34.380	34.380	33.280	33.780	33.185	725,265
2026-01-02	33.620	34.960	33.440	34.500	33.892	827,586
2025-12-31	33.620	33.960	33.360	33.620	33.028	518,932
2025-12-30	32.060	33.680	32.020	33.640	33.048	1,358,315
2025-12-29	33.120	33.520	32.260	32.420	31.849	926,251
2025-12-24	32.140	33.300	32.020	32.980	32.399	457,165
2025-12-23	32.960	33.060	32.000	32.400	31.829	1,172,256
2025-12-22	32.280	33.340	32.140	33.000	32.419	884,002
2025-12-19	32.480	32.480	31.300	31.640	31.083	732,035
2025-12-18	32.360	32.460	31.220	31.420	30.867	813,209
2025-12-17	32.240	33.380	32.220	32.720	32.144	1,087,109
2025-12-16	32.200	32.460	31.420	32.400	31.829	1,211,100
2025-12-15	34.460	34.460	32.240	32.460	31.888	1,460,366
2025-12-12	32.520	34.480	32.200	34.460	33.853	1,358,134
2025-12-11	33.760	34.240	32.200	32.700	32.124	1,103,197
2025-12-10	33.260	34.500	33.260	34.040	33.441	1,262,187
2025-12-09	33.900	34.500	33.260	33.420	32.831	1,076,160
2025-12-08	33.800	34.620	33.700	34.000	33.401	1,097,063
2025-12-05	32.760	34.200	32.660	33.700	33.107	1,653,044
2025-12-04	31.980	33.440	31.980	32.760	32.183	2,014,127
2025-12-03	31.640	32.200	31.420	31.980	30.827	1,202,054
2025-12-02	32.480	32.500	31.680	31.860	30.712	837,222
2025-12-01	32.000	32.340	31.340	32.180	31.020	628,213
2025-11-28	32.320	32.940	31.560	31.900	30.750	791,222
2025-11-27	31.980	33.000	31.760	32.300	31.136	1,410,136
2025-11-26	31.900	32.260	31.380	31.500	30.365	1,035,001
2025-11-25	30.300	32.180	30.300	31.340	30.210	2,228,039
2025-11-24	30.720	31.300	30.040	30.040	28.957	3,412,174
2025-11-21	31.300	31.300	30.000	30.360	29.266	2,216,630
2025-11-20	33.180	33.180	31.620	32.000	30.847	1,265,372
2025-11-19	32.980	33.940	32.400	32.500	31.329	1,195,073
2025-11-18	34.200	34.200	32.740	32.980	31.791	1,785,634
2025-11-17	36.600	37.300	34.200	34.740	33.488	2,706,098
2025-11-14	35.800	38.320	34.020	37.240	35.898	2,807,007
2025-11-13	37.120	37.600	35.680	35.840	34.548	1,876,050
2025-11-12	37.500	37.500	36.200	36.920	35.589	1,827,127
2025-11-11	37.980	38.560	37.080	37.500	36.148	1,219,885
2025-11-10	36.380	37.740	36.380	37.600	36.245	1,373,099
2025-11-07	37.380	37.400	36.000	36.380	35.069	831,100
2025-11-06	35.800	37.420	35.340	37.420	36.071	1,825,659
2025-11-05	35.500	35.940	34.800	35.600	34.317	1,470,234
2025-11-04	37.340	37.360	35.280	35.940	34.645	2,247,398
2025-11-03	39.980	39.980	36.380	37.200	35.859	2,909,059
2025-10-31	39.540	40.600	39.300	39.380	37.961	1,734,392
2025-10-30	40.300	40.300	38.800	39.560	38.134	2,935,176

← NewerPage 4 of 21 · 1,232 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.