Precision Tsugami China Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	21.450	23.450	21.450	22.950	21.710	2,113,000
2025-05-07	22.300	23.400	21.500	21.600	20.433	1,760,000
2025-05-06	21.600	22.550	21.600	22.000	20.811	1,114,000
2025-05-02	21.150	22.000	20.500	21.900	20.717	1,152,000
2025-04-30	21.850	21.850	20.800	21.150	20.007	1,815,000
2025-04-29	20.850	22.100	20.550	21.950	20.764	1,096,000
2025-04-28	21.200	21.700	20.650	20.800	19.676	1,136,593
2025-04-25	22.000	22.200	21.100	21.300	20.149	1,450,300
2025-04-24	22.000	22.250	21.350	21.500	20.338	1,582,000
2025-04-23	21.500	23.050	21.100	22.250	21.048	4,636,869
2025-04-22	18.660	21.200	18.660	21.000	19.865	4,747,000
2025-04-17	18.400	19.400	18.220	18.800	17.784	1,255,000
2025-04-16	19.200	19.220	17.900	18.500	17.500	2,010,000
2025-04-15	19.800	20.000	18.820	19.560	18.503	2,014,000
2025-04-14	19.500	20.200	19.320	19.800	18.730	3,917,000
2025-04-11	18.040	19.380	17.520	19.000	17.973	3,629,000
2025-04-10	20.300	20.850	18.240	18.300	17.311	5,686,000
2025-04-09	16.160	18.780	16.100	18.700	17.689	5,146,000
2025-04-08	15.800	17.900	15.800	17.660	16.706	6,244,553
2025-04-07	17.000	17.800	14.720	15.480	14.643	8,685,000
2025-04-03	22.500	22.700	19.840	20.000	18.919	8,270,100
2025-04-02	23.400	24.500	22.950	23.400	22.135	1,746,100
2025-04-01	23.900	25.000	23.100	23.250	21.994	2,305,000
2025-03-31	23.700	23.850	22.600	23.650	22.372	2,279,000
2025-03-28	24.950	25.150	22.850	24.000	22.703	4,057,000
2025-03-27	25.000	26.000	23.800	24.400	23.081	3,685,661
2025-03-26	23.200	25.500	22.700	25.000	23.649	5,939,571
2025-03-25	24.600	24.700	22.250	23.200	21.946	5,856,952
2025-03-24	25.900	26.600	23.000	25.350	23.980	7,443,994
2025-03-21	29.500	29.550	25.600	26.150	24.737	7,985,000
2025-03-20	27.500	31.500	27.050	29.500	27.906	9,162,000
2025-03-19	26.600	28.050	26.600	27.450	25.967	4,585,982
2025-03-18	27.450	28.000	26.050	26.550	25.115	4,446,000
2025-03-17	28.300	28.350	26.350	27.200	25.730	6,630,000
2025-03-14	23.550	29.700	23.550	28.650	27.102	9,647,196
2025-03-13	23.250	23.750	22.000	23.400	22.135	5,561,514
2025-03-12	21.000	23.850	20.950	23.250	21.994	8,048,575
2025-03-11	20.700	20.850	19.620	20.400	19.298	3,523,600
2025-03-10	21.000	22.200	20.600	21.000	19.865	3,563,400
2025-03-07	21.500	23.200	20.500	20.500	19.392	6,733,000
2025-03-06	20.750	21.650	20.300	21.650	20.480	7,050,000
2025-03-05	18.060	21.600	18.060	20.300	19.203	9,030,008
2025-03-04	18.240	18.600	17.600	18.180	17.198	1,577,000
2025-03-03	17.520	18.700	17.520	18.640	17.633	3,236,000
2025-02-28	18.920	18.920	16.900	17.400	16.460	2,900,486
2025-02-27	19.300	19.840	18.500	18.840	17.822	3,170,000
2025-02-26	18.000	19.840	17.520	19.300	18.257	5,660,000
2025-02-25	17.360	18.800	17.100	18.000	17.027	3,245,000
2025-02-24	16.520	18.200	16.520	18.000	17.027	2,998,799
2025-02-21	14.900	16.500	14.660	16.280	15.400	2,566,000
2025-02-20	13.640	15.040	13.400	14.560	13.773	2,242,000
2025-02-19	13.020	13.980	13.020	13.600	12.865	553,000
2025-02-18	12.740	13.400	12.660	13.140	12.430	445,000
2025-02-17	12.680	12.900	12.460	12.740	12.052	228,000
2025-02-14	12.700	12.800	12.420	12.540	11.862	244,000
2025-02-13	12.220	12.820	12.220	12.520	11.843	551,000
2025-02-12	12.200	12.260	12.100	12.220	11.560	286,000
2025-02-11	12.100	12.200	12.100	12.200	11.541	137,000
2025-02-10	12.200	12.360	12.140	12.140	11.484	154,000
2025-02-07	12.200	12.320	12.200	12.240	11.579	63,250

← NewerPage 7 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.