Tsaker Chemical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.150	1.150	1.140	1.150	0.959	20,500
2023-08-16	1.170	1.170	1.140	1.160	0.968	180,500
2023-08-15	1.160	1.170	1.140	1.170	0.976	61,500
2023-08-14	1.150	1.160	1.140	1.160	0.968	253,500
2023-08-11	1.170	1.170	1.140	1.160	0.968	448,500
2023-08-10	1.150	1.160	1.150	1.160	0.968	539,000
2023-08-09	1.160	1.160	1.140	1.150	0.959	282,000
2023-08-08	1.150	1.150	1.140	1.140	0.951	493,500
2023-08-07	1.130	1.160	1.130	1.150	0.959	2,008,000
2023-08-04	1.180	1.180	1.130	1.130	0.943	652,000
2023-08-03	1.170	1.180	1.140	1.180	0.984	1,480,000
2023-08-02	1.150	1.180	1.120	1.170	0.976	1,717,000
2023-08-01	1.200	1.200	1.070	1.160	0.968	1,593,000
2023-07-31	1.230	1.240	1.170	1.180	0.984	904,000
2023-07-28	1.240	1.240	1.120	1.210	1.009	4,639,500
2023-07-27	1.300	1.320	1.260	1.300	1.084	147,000
2023-07-26	1.330	1.330	1.270	1.300	1.084	98,000
2023-07-25	1.300	1.300	1.270	1.290	1.076	328,500
2023-07-24	1.330	1.330	1.280	1.290	1.076	97,000
2023-07-21	1.330	1.330	1.280	1.280	1.068	210,000
2023-07-20	1.380	1.380	1.270	1.270	1.059	296,500
2023-07-19	1.350	1.390	1.310	1.310	1.093	153,000
2023-07-18	1.320	1.350	1.320	1.340	1.118	267,500
2023-07-14	1.340	1.340	1.320	1.340	1.118	10,500
2023-07-13	1.330	1.340	1.290	1.340	1.118	367,500
2023-07-12	1.340	1.340	1.310	1.320	1.101	311,500
2023-07-11	1.390	1.390	1.280	1.310	1.093	278,000
2023-07-10	1.350	1.350	1.280	1.310	1.093	47,000
2023-07-07	1.350	1.350	1.280	1.310	1.093	257,000
2023-07-06	1.320	1.320	1.280	1.310	1.093	215,500
2023-07-05	1.320	1.320	1.260	1.310	1.093	170,500
2023-07-04	1.340	1.340	1.250	1.300	1.084	242,500
2023-07-03	1.350	1.350	1.290	1.320	1.101	344,000
2023-06-30	1.260	1.280	1.250	1.280	1.068	323,500
2023-06-29	1.230	1.250	1.230	1.250	1.043	13,000
2023-06-28	1.260	1.260	1.200	1.250	1.043	145,000
2023-06-27	1.240	1.240	1.240	1.240	1.034	4,000
2023-06-26	1.240	1.250	1.210	1.240	1.034	128,500
2023-06-23	1.250	1.250	1.220	1.220	1.018	17,500
2023-06-21	1.240	1.250	1.220	1.250	1.043	463,000
2023-06-20	1.260	1.260	1.210	1.260	1.051	520,500
2023-06-19	1.260	1.260	1.220	1.240	1.034	302,000
2023-06-16	1.300	1.300	1.230	1.230	1.026	2,162,500
2023-06-15	1.360	1.360	1.250	1.280	1.068	296,000
2023-06-14	1.290	1.300	1.270	1.290	1.076	32,500
2023-06-13	1.270	1.270	1.250	1.250	1.043	153,000
2023-06-12	1.270	1.270	1.250	1.260	1.051	208,500
2023-06-09	1.260	1.300	1.260	1.270	1.059	195,500
2023-06-08	1.300	1.300	1.270	1.280	1.068	33,500
2023-06-07	1.320	1.320	1.270	1.300	1.084	60,000
2023-06-06	1.330	1.330	1.270	1.290	1.076	7,500
2023-06-05	1.300	1.300	1.250	1.290	1.076	74,500
2023-06-02	1.320	1.320	1.250	1.280	1.068	397,000
2023-06-01	1.320	1.320	1.280	1.310	1.093	33,500
2023-05-31	1.320	1.320	1.320	1.320	1.101	3,500
2023-05-30	1.320	1.320	1.270	1.320	1.101	429,000
2023-05-29	1.320	1.320	1.280	1.300	1.084	86,000
2023-05-25	1.310	1.310	1.260	1.310	1.093	535,500
2023-05-24	1.360	1.360	1.310	1.330	1.109	13,000
2023-05-23	1.320	1.360	1.310	1.320	1.101	122,000

← NewerPage 14 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.