Tsaker Chemical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.090	1.090	1.050	1.080	0.927	435,500
2023-11-14	1.100	1.100	1.050	1.080	0.927	53,500
2023-11-13	1.070	1.070	1.070	1.070	0.918	1,000
2023-11-10	1.090	1.090	1.060	1.080	0.927	118,000
2023-11-09	1.100	1.100	1.070	1.080	0.927	82,000
2023-11-08	1.090	1.100	1.070	1.100	0.944	53,000
2023-11-07	1.080	1.100	1.070	1.090	0.935	401,000
2023-11-06	1.140	1.140	1.070	1.070	0.918	168,500
2023-11-03	1.090	1.100	1.050	1.100	0.944	482,000
2023-11-02	1.110	1.120	1.110	1.120	0.961	85,000
2023-11-01	1.130	1.130	1.130	1.130	0.970	1,000
2023-10-31	1.140	1.140	1.080	1.110	0.953	172,000
2023-10-30	1.110	1.120	1.090	1.120	0.961	23,293,000
2023-10-27	1.140	1.140	1.090	1.120	0.961	8,500
2023-10-26	1.140	1.140	1.010	1.110	0.953	750,500
2023-10-25	1.130	1.130	1.060	1.120	0.961	1,038,500
2023-10-24	1.120	1.120	1.070	1.110	0.953	465,500
2023-10-20	1.150	1.150	1.090	1.090	0.935	341,500
2023-10-19	1.160	1.170	1.100	1.120	0.961	577,500
2023-10-18	1.150	1.170	1.130	1.160	0.996	993,000
2023-10-17	1.170	1.170	1.120	1.150	0.987	1,948,000
2023-10-16	1.160	1.180	1.150	1.160	0.996	913,500
2023-10-13	1.150	1.170	1.150	1.170	1.004	1,052,000
2023-10-12	1.190	1.190	1.150	1.160	0.996	390,500
2023-10-11	1.190	1.190	1.150	1.170	1.004	151,000
2023-10-10	1.190	1.190	1.140	1.160	0.996	658,000
2023-10-09	1.170	1.190	1.130	1.170	1.004	62,000
2023-10-06	1.190	1.190	1.140	1.170	1.004	12,500
2023-10-05	1.180	1.190	1.140	1.160	0.996	21,500
2023-10-04	1.190	1.190	1.140	1.180	1.013	10,500
2023-10-03	1.200	1.200	1.160	1.170	1.004	167,000
2023-09-29	1.220	1.220	1.170	1.200	1.030	147,500
2023-09-28	1.220	1.230	1.190	1.200	1.030	591,000
2023-09-27	1.220	1.220	1.190	1.200	1.030	228,500
2023-09-26	1.200	1.200	1.180	1.200	1.030	69,500
2023-09-25	1.190	1.210	1.170	1.180	1.013	615,500
2023-09-22	1.190	1.190	1.160	1.190	1.021	701,500
2023-09-21	1.170	1.180	1.150	1.150	0.987	293,000
2023-09-20	1.170	1.170	1.150	1.150	0.987	184,000
2023-09-19	1.160	1.170	1.140	1.160	0.996	203,000
2023-09-18	1.170	1.170	1.140	1.140	0.978	241,500
2023-09-15	1.170	1.170	1.140	1.140	0.978	261,500
2023-09-14	1.160	1.170	1.140	1.160	0.996	276,500
2023-09-13	1.130	1.160	1.120	1.140	0.978	295,500
2023-09-12	1.130	1.130	1.120	1.130	0.970	1,997,000
2023-09-11	1.140	1.140	1.110	1.120	0.961	502,500
2023-09-07	1.150	1.150	1.110	1.120	0.961	1,623,000
2023-09-06	1.140	1.150	1.110	1.140	0.978	1,251,000
2023-09-05	1.150	1.150	1.120	1.140	0.978	447,500
2023-09-04	1.130	1.170	1.110	1.140	0.978	687,500
2023-08-31	1.190	1.190	1.140	1.150	0.959	717,500
2023-08-30	1.190	1.190	1.140	1.190	0.993	474,000
2023-08-29	1.190	1.190	1.160	1.190	0.993	93,500
2023-08-28	1.130	1.190	1.130	1.180	0.984	325,500
2023-08-25	1.170	1.170	1.140	1.160	0.968	615,000
2023-08-24	1.160	1.160	1.120	1.140	0.951	268,000
2023-08-23	1.130	1.150	1.120	1.140	0.951	475,000
2023-08-22	1.130	1.140	1.080	1.090	0.909	1,029,304
2023-08-21	1.170	1.170	1.110	1.130	0.943	480,500
2023-08-18	1.170	1.170	1.110	1.120	0.934	729,000

← NewerPage 13 of 21 · 1,230 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.