Tsaker Chemical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.380	1.380	1.320	1.340	1.118	180,500
2023-05-19	1.340	1.350	1.320	1.330	1.109	91,000
2023-05-18	1.370	1.370	1.330	1.360	1.134	190,000
2023-05-17	1.360	1.370	1.340	1.360	1.134	567,000
2023-05-16	1.390	1.390	1.360	1.390	1.159	227,500
2023-05-15	1.400	1.400	1.360	1.390	1.159	117,500
2023-05-12	1.370	1.390	1.350	1.390	1.159	358,000
2023-05-11	1.490	1.490	1.410	1.450	1.154	170,500
2023-05-10	1.500	1.500	1.450	1.460	1.162	441,000
2023-05-09	1.490	1.510	1.460	1.470	1.169	643,000
2023-05-08	1.430	1.480	1.430	1.480	1.177	335,500
2023-05-05	1.440	1.440	1.400	1.410	1.122	278,000
2023-05-04	1.400	1.440	1.390	1.420	1.130	308,000
2023-05-03	1.420	1.440	1.380	1.400	1.114	483,500
2023-05-02	1.450	1.450	1.390	1.430	1.138	181,500
2023-04-28	1.450	1.450	1.400	1.430	1.138	197,500
2023-04-27	1.450	1.450	1.380	1.430	1.138	45,000
2023-04-26	1.450	1.450	1.400	1.410	1.122	543,500
2023-04-25	1.450	1.450	1.410	1.430	1.138	143,000
2023-04-24	1.390	1.440	1.390	1.440	1.146	1,036,000
2023-04-21	1.370	1.420	1.350	1.400	1.114	322,000
2023-04-20	1.400	1.400	1.370	1.390	1.106	122,000
2023-04-19	1.390	1.420	1.370	1.390	1.106	544,500
2023-04-18	1.370	1.380	1.350	1.380	1.098	151,500
2023-04-17	1.340	1.360	1.340	1.350	1.074	467,500
2023-04-14	1.370	1.370	1.330	1.350	1.074	309,500
2023-04-13	1.360	1.360	1.340	1.350	1.074	61,500
2023-04-12	1.370	1.370	1.340	1.350	1.074	135,000
2023-04-11	1.370	1.370	1.330	1.350	1.074	813,500
2023-04-06	1.380	1.390	1.370	1.370	1.090	169,000
2023-04-04	1.390	1.390	1.340	1.370	1.090	290,000
2023-04-03	1.390	1.390	1.340	1.360	1.082	27,000
2023-03-31	1.390	1.390	1.350	1.390	1.106	663,000
2023-03-30	1.340	1.380	1.300	1.370	1.090	792,500
2023-03-29	1.400	1.400	1.350	1.380	1.098	583,000
2023-03-28	1.400	1.400	1.380	1.390	1.106	215,000
2023-03-27	1.380	1.380	1.350	1.370	1.090	1,557,500
2023-03-24	1.450	1.450	1.370	1.420	1.130	1,540,000
2023-03-23	1.400	1.410	1.360	1.400	1.114	361,000
2023-03-22	1.410	1.410	1.350	1.380	1.098	791,000
2023-03-21	1.420	1.450	1.360	1.390	1.106	1,093,500
2023-03-20	1.440	1.460	1.410	1.460	1.162	782,500
2023-03-17	1.450	1.490	1.400	1.490	1.185	731,000
2023-03-16	1.390	1.400	1.350	1.400	1.114	522,000
2023-03-15	1.400	1.430	1.400	1.420	1.130	178,500
2023-03-14	1.440	1.450	1.390	1.390	1.106	551,500
2023-03-13	1.440	1.470	1.400	1.430	1.138	515,000
2023-03-10	1.450	1.450	1.400	1.430	1.138	134,500
2023-03-09	1.500	1.500	1.400	1.440	1.146	220,500
2023-03-08	1.500	1.500	1.410	1.440	1.146	12,000
2023-03-07	1.550	1.550	1.430	1.480	1.177	200,505
2023-03-06	1.490	1.560	1.460	1.480	1.177	1,297,500
2023-03-03	1.450	1.480	1.450	1.460	1.162	296,500
2023-03-02	1.450	1.470	1.420	1.440	1.146	694,000
2023-03-01	1.380	1.450	1.350	1.450	1.154	681,500
2023-02-28	1.420	1.420	1.350	1.350	1.074	174,000
2023-02-27	1.440	1.440	1.370	1.370	1.090	138,500
2023-02-24	1.470	1.470	1.360	1.400	1.114	1,073,000
2023-02-23	1.500	1.500	1.400	1.420	1.130	612,000
2023-02-22	1.480	1.480	1.450	1.460	1.162	166,995

← NewerPage 15 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.