Tsaker Chemical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.880	0.880	0.880	0.880	0.788	1,000
2024-08-07	0.860	0.880	0.840	0.880	0.788	393,000
2024-08-06	0.900	0.900	0.850	0.850	0.761	1,539,500
2024-08-05	0.940	0.940	0.870	0.890	0.797	129,500
2024-08-02	0.940	0.940	0.860	0.900	0.806	217,500
2024-08-01	0.950	0.950	0.870	0.890	0.797	164,500
2024-07-31	0.920	0.940	0.910	0.940	0.842	136,500
2024-07-30	1.020	1.020	0.840	0.910	0.815	1,951,500
2024-07-29	1.020	1.020	0.970	1.020	0.913	5,000
2024-07-26	1.020	1.020	0.970	1.000	0.895	59,500
2024-07-25	1.020	1.020	1.000	1.000	0.895	2,000
2024-07-24	1.000	1.010	0.990	1.010	0.904	170,500
2024-07-23	1.030	1.030	1.020	1.020	0.913	1,000
2024-07-22	1.040	1.040	1.000	1.020	0.913	183,500
2024-07-19	1.010	1.040	1.010	1.020	0.913	80,500
2024-07-18	1.050	1.050	1.010	1.020	0.913	168,000
2024-07-17	1.050	1.070	1.030	1.030	0.922	413,000
2024-07-16	1.060	1.060	1.030	1.040	0.931	23,500
2024-07-15	1.070	1.070	1.020	1.050	0.940	248,000
2024-07-12	1.040	1.050	1.030	1.050	0.940	516,500
2024-07-11	1.070	1.070	1.020	1.060	0.949	321,500
2024-07-10	1.050	1.050	1.020	1.050	0.940	302,500
2024-07-09	1.050	1.050	1.010	1.050	0.940	278,500
2024-07-08	1.070	1.070	1.010	1.040	0.931	204,500
2024-07-05	1.020	1.020	1.000	1.020	0.913	235,000
2024-07-04	1.010	1.030	0.990	1.030	0.922	418,500
2024-07-03	1.050	1.050	0.980	1.000	0.895	598,500
2024-07-02	1.040	1.040	1.000	1.030	0.922	438,000
2024-06-28	1.020	1.040	1.000	1.000	0.895	82,000
2024-06-27	1.070	1.070	1.030	1.050	0.940	90,000
2024-06-26	1.080	1.080	1.010	1.070	0.958	249,000
2024-06-25	1.030	1.050	1.000	1.050	0.940	246,500
2024-06-24	1.070	1.070	1.000	1.030	0.922	329,500
2024-06-21	1.020	1.050	1.010	1.050	0.940	170,000
2024-06-20	1.040	1.040	0.990	1.020	0.913	887,500
2024-06-19	1.080	1.080	1.000	1.030	0.922	894,500
2024-06-18	1.080	1.080	1.000	1.050	0.940	581,000
2024-06-17	1.060	1.060	0.990	1.050	0.940	196,000
2024-06-14	1.010	1.030	0.980	1.030	0.922	483,500
2024-06-13	1.000	1.010	0.960	1.010	0.904	212,500
2024-06-12	1.000	1.000	0.950	0.990	0.886	125,000
2024-06-11	1.010	1.020	0.960	0.960	0.860	109,500
2024-06-07	1.030	1.030	0.970	1.010	0.904	264,000
2024-06-06	1.000	1.000	0.970	1.000	0.895	149,000
2024-06-05	1.000	1.000	1.000	1.000	0.895	1,000
2024-06-04	1.030	1.030	0.970	1.000	0.895	48,500
2024-06-03	1.020	1.030	0.970	1.020	0.913	35,000
2024-05-31	1.020	1.020	0.950	1.000	0.895	111,000
2024-05-30	1.080	1.080	0.980	1.000	0.895	39,500
2024-05-29	1.080	1.080	0.980	0.990	0.886	42,500
2024-05-28	1.000	1.030	1.000	1.030	0.922	271,500
2024-05-27	1.000	1.000	0.950	1.000	0.895	1,101,000
2024-05-24	1.000	1.000	0.930	1.000	0.895	304,500
2024-05-23	1.000	1.000	0.960	0.990	0.886	440,500
2024-05-22	1.000	1.000	0.960	1.000	0.895	161,000
2024-05-21	1.000	1.000	0.920	0.970	0.869	264,000
2024-05-20	1.090	1.090	0.920	0.980	0.878	329,000
2024-05-17	1.090	1.090	1.000	1.010	0.867	498,000
2024-05-16	1.080	1.080	1.000	1.020	0.875	643,000
2024-05-14	0.950	1.050	0.940	1.020	0.875	1,027,500

← NewerPage 10 of 21 · 1,232 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.