Precision Tsugami China Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	11.300	11.320	11.060	11.140	10.151	17,000
2024-11-05	11.300	11.320	11.100	11.320	10.315	73,000
2024-11-04	11.260	11.300	11.100	11.300	10.296	13,000
2024-11-01	11.020	11.240	11.000	11.240	10.242	61,000
2024-10-31	11.020	11.040	10.860	11.020	10.041	52,000
2024-10-30	11.020	11.040	10.860	10.980	10.005	81,000
2024-10-29	10.980	10.980	10.940	10.940	9.968	39,000
2024-10-28	11.120	11.120	11.020	11.040	10.059	8,000
2024-10-25	11.080	11.120	11.060	11.060	10.078	12,000
2024-10-24	11.120	11.140	11.080	11.080	10.096	58,000
2024-10-23	11.100	11.120	11.060	11.120	10.132	40,000
2024-10-22	11.100	11.200	11.100	11.140	10.151	62,000
2024-10-21	10.980	11.180	10.900	11.040	10.059	497,000
2024-10-18	10.600	10.640	10.400	10.640	9.695	15,000
2024-10-17	10.600	10.700	10.500	10.600	9.659	468,000
2024-10-16	10.500	10.600	10.500	10.600	9.659	10,000
2024-10-15	10.500	10.500	10.500	10.500	9.567	18,000
2024-10-14	10.760	10.760	10.480	10.580	9.640	41,000
2024-10-10	10.760	10.760	10.700	10.700	9.750	23,696
2024-10-09	10.700	10.700	10.440	10.700	9.750	173,000
2024-10-08	10.760	10.940	10.440	10.680	9.731	183,000
2024-10-07	11.060	11.080	11.000	11.080	10.096	90,000
2024-10-04	10.900	11.280	10.900	11.060	10.078	116,000
2024-10-03	10.760	10.980	10.760	10.980	10.005	35,000
2024-10-02	10.920	11.080	10.900	11.000	10.023	348,000
2024-09-30	10.820	10.820	10.740	10.820	9.859	278,000
2024-09-27	10.500	10.800	10.500	10.700	9.750	233,000
2024-09-26	10.280	10.520	10.280	10.500	9.567	191,000
2024-09-25	10.000	10.220	10.000	10.220	9.312	119,000
2024-09-24	10.200	10.200	10.000	10.020	9.130	18,000
2024-09-23	10.000	10.060	9.990	9.990	9.103	69,000
2024-09-20	9.870	10.000	9.870	10.000	9.112	217,000
2024-09-19	9.760	9.910	9.760	9.870	8.993	52,000
2024-09-17	9.670	9.690	9.600	9.670	8.811	52,000
2024-09-16	9.730	9.730	9.580	9.670	8.811	45,000
2024-09-13	9.900	9.900	9.880	9.880	9.003	89,000
2024-09-12	9.890	9.890	9.880	9.890	9.012	62,000
2024-09-11	9.710	9.860	9.710	9.860	8.984	90,000
2024-09-10	9.680	9.690	9.680	9.690	8.829	9,000
2024-09-09	9.780	9.780	9.780	9.780	8.911	3,563
2024-09-05	9.980	9.980	9.600	9.790	8.921	10,000
2024-09-04	9.900	9.940	9.900	9.930	9.048	568,527
2024-09-03	9.950	9.950	9.750	9.750	8.884	18,000
2024-09-02	9.780	9.820	9.780	9.810	8.939	13,461
2024-08-30	9.770	9.780	9.590	9.780	8.911	7,000
2024-08-29	9.760	9.770	9.740	9.770	8.902	94,000
2024-08-28	9.410	9.750	9.410	9.750	8.884	41,000
2024-08-27	9.360	9.360	9.350	9.360	8.529	16,000
2024-08-26	9.400	9.580	9.300	9.500	8.656	41,000
2024-08-23	9.400	9.410	9.400	9.400	8.565	126,000
2024-08-22	9.500	9.500	9.350	9.400	8.565	42,000
2024-08-21	9.850	9.850	9.660	9.670	8.447	24,000
2024-08-20	9.650	9.690	9.650	9.690	8.464	71,000
2024-08-19	9.800	9.800	9.700	9.700	8.473	17,000
2024-08-16	9.760	9.760	9.760	9.760	8.525	0
2024-08-15	9.810	9.810	9.720	9.750	8.517	2,368,020
2024-08-14	9.280	9.690	9.280	9.560	8.351	89,000
2024-08-13	9.800	9.800	9.500	9.580	8.368	4,000
2024-08-12	9.600	9.700	9.600	9.700	8.473	9,000
2024-08-09	9.400	9.600	9.400	9.600	8.386	137,000

← NewerPage 9 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.