Tsaker Chemical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.900	0.950	0.900	0.940	0.807	561,500
2024-05-10	0.880	0.890	0.850	0.890	0.764	617,500
2024-05-09	0.850	0.870	0.810	0.860	0.738	788,000
2024-05-08	0.860	0.860	0.830	0.840	0.721	152,500
2024-05-07	0.850	0.860	0.830	0.860	0.738	122,000
2024-05-06	0.850	0.850	0.810	0.850	0.729	308,000
2024-05-03	0.830	0.830	0.810	0.830	0.712	106,000
2024-05-02	0.810	0.830	0.780	0.820	0.704	154,000
2024-04-30	0.820	0.820	0.790	0.810	0.695	156,000
2024-04-29	0.820	0.820	0.790	0.810	0.695	95,500
2024-04-26	0.820	0.820	0.780	0.810	0.695	82,500
2024-04-25	0.800	0.810	0.790	0.810	0.695	623,000
2024-04-24	0.830	0.830	0.760	0.790	0.678	391,500
2024-04-23	0.830	0.830	0.780	0.800	0.687	26,000
2024-04-22	0.830	0.830	0.790	0.810	0.695	57,500
2024-04-19	0.830	0.830	0.790	0.800	0.687	139,500
2024-04-18	0.800	0.810	0.780	0.810	0.695	107,000
2024-04-17	0.790	0.800	0.770	0.800	0.687	38,500
2024-04-16	0.790	0.810	0.760	0.780	0.669	176,000
2024-04-15	0.810	0.810	0.770	0.790	0.678	24,000
2024-04-12	0.810	0.820	0.770	0.780	0.669	957,500
2024-04-11	0.770	0.820	0.770	0.820	0.704	125,000
2024-04-10	0.780	0.780	0.770	0.770	0.661	15,000
2024-04-09	0.810	0.810	0.760	0.780	0.669	1,450,500
2024-04-08	0.780	0.810	0.780	0.810	0.695	109,500
2024-04-05	0.790	0.810	0.770	0.780	0.669	466,000
2024-04-03	0.760	0.790	0.750	0.790	0.678	631,000
2024-04-02	0.790	0.790	0.760	0.780	0.669	670,000
2024-03-28	0.780	0.800	0.750	0.760	0.652	430,000
2024-03-27	0.770	0.800	0.760	0.770	0.661	400,500
2024-03-26	0.760	0.770	0.740	0.770	0.661	442,000
2024-03-25	0.760	0.760	0.740	0.750	0.644	261,000
2024-03-22	0.770	0.780	0.750	0.750	0.644	1,496,000
2024-03-21	0.790	0.800	0.760	0.800	0.687	807,500
2024-03-20	0.770	0.800	0.760	0.790	0.678	565,500
2024-03-19	0.790	0.800	0.760	0.770	0.661	579,500
2024-03-18	0.780	0.780	0.740	0.750	0.644	159,000
2024-03-15	0.770	0.780	0.750	0.780	0.669	96,000
2024-03-14	0.780	0.780	0.760	0.780	0.669	75,500
2024-03-13	0.800	0.800	0.760	0.790	0.678	207,500
2024-03-12	0.810	0.830	0.780	0.800	0.687	192,500
2024-03-11	0.820	0.820	0.770	0.780	0.669	185,500
2024-03-08	0.830	0.830	0.770	0.780	0.669	66,000
2024-03-07	0.830	0.830	0.760	0.780	0.669	83,000
2024-03-06	0.840	0.840	0.770	0.780	0.669	402,000
2024-03-05	0.820	0.820	0.760	0.780	0.669	30,500
2024-03-04	0.830	0.830	0.780	0.780	0.669	30,000
2024-03-01	0.840	0.840	0.760	0.790	0.678	174,000
2024-02-29	0.830	0.830	0.750	0.780	0.669	304,500
2024-02-28	0.780	0.800	0.760	0.780	0.669	800,500
2024-02-27	0.840	0.850	0.800	0.810	0.695	807,000
2024-02-26	0.860	0.860	0.830	0.840	0.721	156,000
2024-02-23	0.870	0.870	0.840	0.850	0.729	193,500
2024-02-22	0.880	0.880	0.850	0.860	0.738	324,000
2024-02-21	0.880	0.880	0.850	0.870	0.747	374,000
2024-02-20	0.870	0.880	0.860	0.880	0.755	221,000
2024-02-19	0.910	0.910	0.860	0.870	0.747	178,000
2024-02-16	0.880	0.900	0.870	0.900	0.772	105,000
2024-02-15	0.890	0.890	0.850	0.870	0.747	39,000
2024-02-14	0.890	0.890	0.860	0.890	0.764	6,500

← NewerPage 11 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.