Precision Tsugami China Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	12.300	12.400	12.160	12.340	11.673	161,000
2025-02-05	12.300	12.540	12.300	12.400	11.730	91,000
2025-02-04	12.060	12.400	12.000	12.240	11.579	67,000
2025-02-03	11.940	12.060	11.820	11.960	11.314	163,000
2025-01-28	11.940	11.940	11.940	11.940	11.295	0
2025-01-27	11.940	12.140	11.900	11.940	11.295	35,000
2025-01-24	11.720	12.100	11.720	11.900	11.257	124,000
2025-01-23	12.000	12.000	11.820	11.820	11.181	4,000
2025-01-22	11.620	12.200	11.600	11.700	11.068	99,000
2025-01-21	12.120	12.160	11.760	11.760	11.125	13,000
2025-01-20	12.080	12.120	11.580	12.120	11.465	20,000
2025-01-17	12.000	12.100	11.860	11.960	11.314	30,000
2025-01-16	12.040	12.080	11.940	12.000	11.352	8,000
2025-01-15	12.120	12.120	12.040	12.040	11.389	10,000
2025-01-14	11.580	12.120	11.560	12.000	11.352	75,000
2025-01-13	11.560	11.560	11.520	11.560	10.935	17,000
2025-01-10	11.780	11.800	11.520	11.560	10.935	86,900
2025-01-09	11.640	11.800	11.640	11.780	11.143	23,000
2025-01-08	11.700	11.760	11.620	11.640	11.011	49,000
2025-01-07	11.900	11.900	11.760	11.760	11.125	65,000
2025-01-06	11.880	11.900	11.840	11.840	11.200	29,000
2025-01-03	12.020	12.020	11.880	11.920	11.276	33,000
2025-01-02	12.000	12.000	11.860	11.880	11.238	73,000
2024-12-31	12.100	12.100	12.080	12.080	11.427	6,000
2024-12-30	12.000	12.160	12.000	12.000	11.352	153,000
2024-12-27	12.120	12.120	12.000	12.000	11.352	38,000
2024-12-24	12.000	12.060	11.940	11.940	11.295	18,000
2024-12-23	12.060	12.060	12.060	12.060	11.408	0
2024-12-20	12.000	12.100	11.980	12.060	11.408	185,000
2024-12-19	12.000	12.040	11.980	12.000	11.352	59,000
2024-12-18	12.000	12.080	12.000	12.040	11.389	118,500
2024-12-17	12.000	12.100	11.900	12.040	11.389	67,500
2024-12-16	12.280	12.280	12.020	12.100	11.446	105,500
2024-12-13	12.100	12.240	12.000	12.120	11.465	234,500
2024-12-12	12.260	12.280	12.140	12.240	11.579	141,500
2024-12-11	12.200	12.280	12.160	12.260	11.598	226,500
2024-12-10	12.160	12.260	12.140	12.260	11.598	1,528,500
2024-12-09	12.200	12.240	12.180	12.200	11.541	129,500
2024-12-06	12.100	12.200	12.020	12.080	11.427	34,500
2024-12-05	11.820	12.200	11.820	12.200	11.541	158,500
2024-12-04	12.300	12.320	12.220	12.240	11.153	321,000
2024-12-03	12.200	12.280	12.020	12.220	11.135	505,000
2024-12-02	12.260	12.260	12.040	12.200	11.116	283,000
2024-11-29	12.240	12.300	12.040	12.260	11.171	211,000
2024-11-28	12.240	12.260	12.020	12.260	11.171	73,000
2024-11-27	12.020	12.240	11.820	12.240	11.153	232,000
2024-11-26	11.980	12.020	11.780	11.980	10.916	139,000
2024-11-25	11.800	11.900	11.600	11.860	10.807	639,000
2024-11-22	12.040	12.040	11.840	11.840	10.788	122,000
2024-11-21	12.180	12.220	12.020	12.020	10.952	172,000
2024-11-20	12.340	12.340	12.000	12.180	11.098	424,000
2024-11-19	11.760	12.380	11.760	12.340	11.244	1,293,000
2024-11-18	11.660	11.800	11.580	11.720	10.679	270,000
2024-11-15	11.300	11.780	11.300	11.600	10.570	552,300
2024-11-14	11.260	11.280	11.200	11.280	10.278	86,500
2024-11-13	10.960	11.300	10.920	11.280	10.278	123,500
2024-11-12	11.280	11.300	11.180	11.260	10.260	8,000
2024-11-11	11.240	11.280	11.120	11.280	10.278	21,600
2024-11-08	11.200	11.240	11.160	11.240	10.242	6,000
2024-11-07	11.100	11.200	11.100	11.200	10.205	13,000

← NewerPage 8 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.