Precision Tsugami China Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	21.300	22.800	20.850	22.300	21.095	4,045,200
2025-07-31	21.750	22.050	20.850	21.350	20.196	1,984,509
2025-07-30	21.000	22.200	20.350	21.750	20.575	3,002,000
2025-07-29	21.000	21.250	20.700	21.200	20.054	695,000
2025-07-28	21.500	21.500	20.850	21.250	20.102	722,000
2025-07-25	21.800	21.800	21.050	21.550	20.385	786,000
2025-07-24	21.650	21.800	21.350	21.800	20.622	667,000
2025-07-23	21.550	21.900	21.050	21.250	20.102	1,219,000
2025-07-22	22.500	22.500	21.200	21.400	20.244	1,741,782
2025-07-21	23.750	23.750	21.800	21.850	20.669	1,711,100
2025-07-18	23.450	23.750	22.600	23.000	21.757	1,449,000
2025-07-17	21.850	23.850	21.700	23.500	22.230	4,516,400
2025-07-16	20.550	22.200	20.550	21.800	20.622	4,749,000
2025-07-15	20.200	20.600	20.050	20.500	19.392	632,000
2025-07-14	20.350	20.700	20.150	20.250	19.156	452,377
2025-07-11	20.150	20.800	20.000	20.300	19.203	1,422,000
2025-07-10	20.050	20.400	19.880	20.150	19.061	668,271
2025-07-09	20.050	20.400	19.920	20.050	18.967	1,037,028
2025-07-08	20.600	20.650	19.980	20.050	18.967	827,096
2025-07-07	20.600	20.650	20.100	20.550	19.439	630,026
2025-07-04	21.650	21.650	20.400	20.550	19.439	1,191,054
2025-07-03	21.650	21.900	21.150	21.500	20.338	1,250,777
2025-07-02	22.100	22.100	20.950	21.400	20.244	1,043,994
2025-06-30	20.450	22.000	20.450	21.650	20.480	2,718,052
2025-06-27	20.450	20.550	19.880	20.450	19.345	1,464,175
2025-06-26	22.600	22.600	19.960	20.300	19.203	5,451,786
2025-06-25	22.900	22.900	22.100	22.600	21.379	911,005
2025-06-24	21.900	22.850	21.600	22.500	21.284	1,257,012
2025-06-23	21.200	22.000	21.200	21.650	20.480	1,451,088
2025-06-20	21.100	22.200	20.950	21.550	20.385	1,178,736
2025-06-19	21.450	21.900	21.050	21.150	20.007	1,281,309
2025-06-18	20.650	21.500	20.400	21.500	20.338	1,291,097
2025-06-17	20.200	20.650	20.200	20.500	19.392	653,050
2025-06-16	20.350	20.500	19.960	20.350	19.250	660,959
2025-06-13	20.000	20.400	19.820	20.350	19.250	659,193
2025-06-12	20.600	20.600	19.920	20.500	19.392	899,000
2025-06-11	19.800	20.800	19.800	20.450	19.345	2,445,000
2025-06-10	20.500	20.550	19.040	19.720	18.654	3,919,315
2025-06-09	20.400	21.000	20.400	20.600	19.487	486,919
2025-06-06	21.050	21.050	20.000	20.500	19.392	633,220
2025-06-05	21.000	21.200	20.550	21.000	19.865	693,001
2025-06-04	20.200	20.950	20.200	20.550	19.439	407,201
2025-06-03	20.400	21.150	20.200	20.400	19.298	642,000
2025-06-02	20.200	20.650	19.820	20.450	19.345	524,300
2025-05-30	21.050	21.250	20.350	20.450	19.345	1,073,000
2025-05-29	21.000	21.900	20.700	21.200	20.054	2,158,000
2025-05-28	21.800	21.950	20.600	20.700	19.581	1,444,000
2025-05-27	22.550	22.700	21.650	21.700	20.527	881,000
2025-05-26	22.500	23.050	22.300	22.650	21.426	778,000
2025-05-23	22.500	23.850	22.500	22.700	21.473	1,106,000
2025-05-22	23.400	23.400	22.500	22.500	21.284	1,051,000
2025-05-21	21.400	23.150	21.150	22.850	21.615	2,229,400
2025-05-20	21.000	21.700	21.000	21.150	20.007	900,200
2025-05-19	21.600	21.700	20.800	21.050	19.912	1,079,000
2025-05-16	21.400	22.050	21.250	21.900	20.717	1,107,000
2025-05-15	21.450	21.850	20.950	21.400	20.244	1,111,000
2025-05-14	21.500	22.000	21.250	21.850	20.669	746,000
2025-05-13	22.000	22.100	21.300	21.400	20.244	1,721,000
2025-05-12	22.950	23.000	20.550	21.650	20.480	3,796,000
2025-05-09	23.450	23.450	21.350	21.650	20.480	1,776,000

← NewerPage 6 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.