Tsaker Chemical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.900	0.900	0.870	0.890	0.764	81,500
2024-02-08	0.900	0.900	0.860	0.890	0.764	18,000
2024-02-07	0.900	0.900	0.870	0.880	0.755	254,000
2024-02-06	0.920	0.920	0.860	0.880	0.755	117,000
2024-02-05	0.900	0.900	0.860	0.870	0.747	140,500
2024-02-02	0.950	0.950	0.860	0.860	0.738	118,500
2024-02-01	0.910	0.910	0.870	0.880	0.755	87,000
2024-01-31	0.900	0.900	0.860	0.870	0.747	216,500
2024-01-30	0.910	0.910	0.860	0.880	0.755	142,500
2024-01-29	0.910	0.910	0.860	0.890	0.764	61,500
2024-01-26	0.930	0.930	0.850	0.880	0.755	583,500
2024-01-25	0.930	0.930	0.900	0.900	0.772	149,000
2024-01-24	0.920	0.920	0.880	0.880	0.755	179,500
2024-01-23	0.960	0.960	0.880	0.930	0.798	164,500
2024-01-22	0.950	0.950	0.900	0.920	0.790	548,000
2024-01-19	0.980	1.000	0.930	0.930	0.798	352,500
2024-01-18	0.980	0.980	0.940	0.970	0.832	140,000
2024-01-17	0.980	0.980	0.930	0.980	0.841	860,000
2024-01-16	1.020	1.020	0.930	0.970	0.832	418,500
2024-01-15	1.020	1.020	0.950	0.980	0.841	277,500
2024-01-12	1.000	1.000	0.950	0.970	0.832	499,000
2024-01-11	0.980	1.000	0.930	0.970	0.832	756,000
2024-01-10	0.990	0.990	0.960	0.980	0.841	20,000
2024-01-09	1.000	1.000	0.960	0.980	0.841	35,500
2024-01-08	1.010	1.010	0.990	0.990	0.850	1,000
2024-01-05	1.010	1.010	0.980	0.980	0.841	252,000
2024-01-04	1.000	1.000	0.950	1.000	0.858	325,500
2024-01-03	1.000	1.010	0.980	1.000	0.858	217,000
2024-01-02	1.000	1.010	1.000	1.010	0.867	58,500
2023-12-29	1.010	1.040	1.010	1.020	0.875	113,000
2023-12-28	1.030	1.030	1.020	1.030	0.884	86,000
2023-12-27	1.050	1.050	1.010	1.020	0.875	103,000
2023-12-22	1.030	1.030	1.020	1.030	0.884	184,500
2023-12-21	1.050	1.050	1.010	1.010	0.867	92,000
2023-12-20	1.050	1.050	1.010	1.010	0.867	50,500
2023-12-19	1.030	1.040	1.020	1.040	0.893	67,000
2023-12-18	1.040	1.040	1.000	1.020	0.875	344,000
2023-12-15	1.080	1.080	1.040	1.050	0.901	86,000
2023-12-14	1.070	1.070	1.040	1.060	0.910	12,500
2023-12-13	1.040	1.070	1.040	1.070	0.918	172,000
2023-12-12	1.040	1.070	1.030	1.070	0.918	195,000
2023-12-11	1.060	1.060	1.010	1.050	0.901	223,000
2023-12-08	1.060	1.060	1.040	1.060	0.910	150,000
2023-12-07	1.070	1.070	1.030	1.060	0.910	363,000
2023-12-06	1.070	1.070	1.050	1.050	0.901	305,000
2023-12-05	1.100	1.120	1.040	1.040	0.893	1,020,000
2023-12-04	1.080	1.100	1.050	1.090	0.935	982,000
2023-12-01	1.010	1.080	1.010	1.080	0.927	566,000
2023-11-30	1.090	1.090	1.030	1.070	0.918	167,500
2023-11-29	1.070	1.090	1.040	1.090	0.935	722,500
2023-11-28	1.090	1.090	1.050	1.050	0.901	453,500
2023-11-27	1.090	1.090	1.060	1.080	0.927	46,500
2023-11-24	1.090	1.090	1.090	1.090	0.935	0
2023-11-23	1.090	1.100	1.080	1.100	0.944	322,000
2023-11-22	1.070	1.090	1.070	1.090	0.935	133,500
2023-11-21	1.050	1.080	1.050	1.080	0.927	185,000
2023-11-20	1.070	1.070	1.050	1.050	0.901	188,500
2023-11-17	1.100	1.100	1.050	1.050	0.901	194,000
2023-11-16	1.090	1.090	1.070	1.070	0.918	104,500
2023-11-15	1.090	1.090	1.050	1.080	0.927	435,500

← NewerPage 12 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.