Tsaker Chemical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.920	0.920	0.880	0.910	0.910	242,000
2026-10-16	0.960	0.960	0.895	0.895	0.895	815,000
2026-10-15	0.980	0.980	0.915	0.940	0.940	835,000
2026-10-14	0.985	0.985	0.955	0.980	0.980	729,000
2026-10-13	0.975	0.990	0.950	0.985	0.985	1,320,500
2026-10-12	0.995	1.015	0.965	1.000	1.000	624,500
2026-10-09	1.000	1.000	0.980	0.995	0.995	712,000
2026-10-08	1.020	1.020	0.970	1.000	1.000	887,500
2026-10-07	0.975	1.010	0.955	1.000	1.000	1,651,500
2026-10-06	0.970	0.975	0.955	0.955	0.955	117,000
2026-10-05	0.970	0.970	0.935	0.970	0.970	537,500
2026-10-02	0.965	0.970	0.940	0.970	0.970	587,500
2026-09-30	0.965	0.965	0.940	0.960	0.960	214,000
2026-09-29	0.895	0.950	0.885	0.950	0.950	885,000
2026-09-28	0.945	0.945	0.870	0.870	0.870	840,500
2026-09-25	0.940	0.950	0.905	0.935	0.935	370,000
2026-09-24	0.955	0.955	0.920	0.935	0.935	95,000
2026-09-23	0.955	0.980	0.930	0.940	0.940	251,500
2026-09-22	0.975	0.975	0.940	0.955	0.955	135,500
2026-09-21	0.965	0.970	0.935	0.950	0.950	198,000
2026-09-18	0.955	0.970	0.910	0.970	0.970	757,500
2026-09-17	0.955	0.960	0.890	0.950	0.950	1,427,000
2026-09-16	0.920	0.970	0.865	0.955	0.955	1,700,000
2026-09-15	0.965	0.965	0.895	0.920	0.920	935,500
2026-09-14	0.990	0.990	0.930	0.950	0.950	440,500
2026-09-11	1.000	1.000	0.960	0.960	0.960	544,500
2026-09-10	1.010	1.010	0.965	0.990	0.990	651,500
2026-09-09	1.015	1.015	0.955	0.990	0.990	986,000
2026-09-08	0.960	0.980	0.935	0.980	0.980	769,500
2026-09-07	0.980	0.980	0.940	0.960	0.945	462,500
2026-09-04	0.965	0.970	0.940	0.960	0.945	348,500
2026-09-03	1.020	1.020	0.940	0.940	0.925	900,000
2026-09-02	1.020	1.020	0.965	0.985	0.970	584,000
2026-09-01	0.975	1.005	0.975	0.985	0.970	1,444,500
2026-08-31	1.030	1.030	0.955	0.975	0.960	1,067,000
2026-08-28	1.000	1.010	0.965	1.010	0.994	858,000
2026-08-27	0.945	1.020	0.940	1.005	0.989	4,313,500
2026-08-26	0.935	0.940	0.925	0.935	0.920	501,000
2026-08-25	0.935	0.940	0.910	0.935	0.920	398,000
2026-08-24	0.910	0.930	0.905	0.910	0.896	335,000
2026-08-21	0.935	0.935	0.905	0.925	0.911	448,500
2026-08-20	0.945	0.945	0.890	0.915	0.901	1,181,500
2026-08-19	0.895	0.945	0.890	0.915	0.901	1,512,500
2026-08-18	0.910	0.910	0.875	0.885	0.871	492,500
2026-08-17	0.910	0.910	0.875	0.890	0.876	386,500
2026-08-14	0.895	0.895	0.875	0.890	0.876	196,500
2026-08-13	0.910	0.910	0.885	0.895	0.881	396,500
2026-08-12	0.940	0.940	0.895	0.900	0.886	645,500
2026-08-11	0.970	0.970	0.920	0.940	0.925	454,000
2026-08-10	1.000	1.000	0.905	0.940	0.925	1,180,500
2026-08-07	1.010	1.015	0.955	0.970	0.955	1,079,500
2026-08-06	0.960	0.970	0.950	0.965	0.950	219,500
2026-08-05	0.960	0.980	0.950	0.970	0.955	577,000
2026-08-04	0.965	0.965	0.940	0.960	0.945	445,000
2026-08-03	0.970	0.970	0.935	0.950	0.935	278,000
2026-07-31	0.990	0.990	0.930	0.950	0.935	272,500
2026-07-30	0.980	0.980	0.930	0.950	0.935	463,000
2026-07-29	0.980	0.980	0.940	0.960	0.945	434,500
2026-07-28	0.990	0.990	0.940	0.970	0.955	576,000
2026-07-27	1.000	1.000	0.940	0.980	0.965	1,178,500

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0150 HKD
2026-05-26	0.0050 HKD
2025-09-16	0.0160 HKD
2025-05-19	0.0270 HKD
2024-08-30	0.0270 HKD
2024-05-20	0.0420 HKD
2023-09-04	0.0320 HKD
2023-05-12	0.0670 HKD
2022-09-05	0.0420 HKD
2022-05-12	0.0810 HKD
2021-09-02	0.0470 HKD
2020-09-03	0.0540 HKD
2020-06-19	0.1010 HKD
2020-03-17	0.0650 HKD
2019-06-21	0.0727 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.