Precision Tsugami China Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	40.980	40.980	39.320	40.500	39.040	2,077,277
2025-10-27	38.000	41.580	38.000	40.980	39.503	4,360,753
2025-10-24	35.200	38.180	34.920	37.640	36.283	3,277,450
2025-10-23	35.760	35.940	34.080	35.100	33.835	2,195,239
2025-10-22	34.840	36.460	34.240	35.700	34.413	2,508,861
2025-10-21	32.100	35.880	32.100	34.840	33.584	3,918,918
2025-10-20	31.620	32.700	31.340	31.780	30.635	1,240,273
2025-10-17	30.220	32.800	28.800	31.560	30.423	4,351,400
2025-10-16	31.020	31.380	30.240	30.680	29.574	599,000
2025-10-15	30.340	31.360	30.080	31.000	29.883	1,105,000
2025-10-14	31.640	32.400	29.860	30.160	29.073	2,031,000
2025-10-13	31.000	32.440	29.600	31.640	30.500	1,866,000
2025-10-10	33.340	34.000	32.620	32.800	31.618	1,133,000
2025-10-09	34.080	34.440	32.940	33.600	32.389	1,579,000
2025-10-08	34.740	34.740	32.820	33.900	32.678	1,986,000
2025-10-06	32.780	34.720	32.020	34.700	33.449	2,218,000
2025-10-03	32.300	32.500	31.760	32.500	31.329	779,000
2025-10-02	32.240	32.720	31.900	32.500	31.329	1,127,000
2025-09-30	32.760	33.260	31.720	32.180	31.020	1,399,000
2025-09-29	30.800	33.660	30.800	32.820	31.637	2,578,000
2025-09-26	32.220	32.220	30.220	30.380	29.285	2,037,000
2025-09-25	31.600	32.620	31.180	32.220	31.059	1,880,000
2025-09-24	32.940	32.940	30.820	31.600	30.461	2,495,000
2025-09-23	33.300	33.780	32.240	32.960	31.772	1,635,100
2025-09-22	31.240	33.200	31.220	33.000	31.811	2,436,043
2025-09-19	31.860	31.860	31.000	31.200	30.075	970,000
2025-09-18	30.760	32.400	30.760	31.500	30.365	2,201,000
2025-09-17	31.860	32.800	30.280	30.660	29.555	2,453,000
2025-09-16	30.200	31.900	29.840	31.860	30.712	2,288,000
2025-09-15	29.420	30.380	29.000	30.240	29.150	1,305,000
2025-09-12	30.040	30.620	28.880	29.500	28.437	1,746,500
2025-09-11	29.940	30.800	29.520	29.980	28.899	1,642,000
2025-09-10	29.080	30.200	28.600	29.940	28.861	1,626,000
2025-09-09	30.000	30.000	28.580	29.080	28.032	1,948,000
2025-09-08	28.200	30.400	28.200	29.900	28.822	2,516,000
2025-09-05	27.220	28.520	27.220	28.200	27.184	1,245,000
2025-09-04	28.600	28.600	27.140	27.220	26.239	1,145,000
2025-09-03	27.100	28.660	27.100	28.480	27.454	1,963,000
2025-09-02	27.600	28.220	26.340	27.180	26.200	2,393,000
2025-09-01	28.200	28.560	26.860	27.600	26.605	1,805,000
2025-08-29	27.620	28.220	27.260	28.060	27.049	1,418,000
2025-08-28	28.040	28.180	27.180	27.920	26.914	1,834,000
2025-08-27	26.220	28.300	26.200	27.940	26.933	2,979,000
2025-08-26	27.000	27.120	26.240	26.300	25.352	2,028,300
2025-08-25	28.480	28.880	26.840	27.000	26.027	3,374,000
2025-08-22	26.640	28.660	26.100	28.000	26.991	3,960,000
2025-08-21	26.400	27.780	26.400	26.640	25.680	3,097,000
2025-08-20	27.520	27.800	26.000	26.780	25.333	2,900,000
2025-08-19	27.520	28.900	27.000	28.100	26.581	2,939,000
2025-08-18	25.340	29.000	25.340	27.480	25.995	8,024,000
2025-08-15	24.340	25.220	24.120	25.220	23.857	1,099,337
2025-08-14	25.580	25.580	24.400	24.500	23.176	1,345,000
2025-08-13	24.800	25.820	24.800	25.580	24.198	1,231,000
2025-08-12	25.300	25.300	24.420	24.840	23.498	777,000
2025-08-11	25.200	26.280	24.500	25.300	23.933	2,277,000
2025-08-08	23.600	25.000	22.920	25.000	23.649	2,759,400
2025-08-07	23.300	23.800	22.760	23.480	22.211	1,361,000
2025-08-06	21.500	23.500	21.500	23.300	22.041	3,082,000
2025-08-05	21.000	21.780	21.000	21.780	20.603	2,004,000
2025-08-04	22.300	22.320	20.700	20.840	19.714	3,257,830

← NewerPage 5 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.