Tsaker Chemical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.470	1.500	1.450	1.480	1.177	1,013,000
2023-02-20	1.490	1.500	1.450	1.500	1.193	349,995
2023-02-17	1.560	1.560	1.450	1.470	1.169	1,607,500
2023-02-16	1.560	1.580	1.510	1.520	1.209	639,000
2023-02-15	1.600	1.600	1.510	1.530	1.217	246,500
2023-02-14	1.540	1.570	1.500	1.570	1.249	1,139,000
2023-02-13	1.530	1.530	1.490	1.520	1.209	579,016
2023-02-10	1.610	1.610	1.510	1.520	1.209	535,820
2023-02-09	1.550	1.580	1.540	1.560	1.241	437,000
2023-02-08	1.610	1.610	1.530	1.530	1.217	579,000
2023-02-07	1.620	1.620	1.540	1.580	1.257	664,000
2023-02-06	1.610	1.610	1.540	1.550	1.233	760,500
2023-02-03	1.630	1.630	1.560	1.600	1.273	1,363,000
2023-02-02	1.520	1.620	1.500	1.610	1.281	3,556,500
2023-02-01	1.520	1.520	1.480	1.500	1.193	638,500
2023-01-31	1.540	1.540	1.460	1.490	1.185	597,500
2023-01-30	1.540	1.550	1.450	1.500	1.193	641,000
2023-01-27	1.520	1.530	1.480	1.520	1.209	880,495
2023-01-26	1.490	1.520	1.440	1.510	1.201	500,500
2023-01-20	1.490	1.490	1.360	1.460	1.162	713,005
2023-01-19	1.450	1.480	1.450	1.460	1.162	315,505
2023-01-18	1.450	1.460	1.410	1.450	1.154	477,500
2023-01-17	1.460	1.480	1.410	1.430	1.138	803,000
2023-01-16	1.500	1.500	1.460	1.480	1.177	662,500
2023-01-13	1.530	1.530	1.460	1.490	1.185	607,000
2023-01-12	1.530	1.530	1.460	1.490	1.185	685,500
2023-01-11	1.550	1.550	1.450	1.500	1.193	1,874,000
2023-01-10	1.530	1.550	1.480	1.520	1.209	1,752,505
2023-01-09	1.400	1.520	1.400	1.510	1.201	3,933,494
2023-01-06	1.340	1.380	1.330	1.360	1.082	957,000
2023-01-05	1.310	1.330	1.310	1.330	1.058	565,000
2023-01-04	1.340	1.340	1.300	1.310	1.042	298,500
2023-01-03	1.280	1.330	1.280	1.290	1.026	747,500
2022-12-30	1.300	1.300	1.260	1.290	1.026	593,500
2022-12-29	1.290	1.330	1.280	1.310	1.042	447,500
2022-12-28	1.310	1.320	1.270	1.300	1.034	247,500
2022-12-23	1.280	1.300	1.250	1.290	1.026	145,000
2022-12-22	1.330	1.330	1.250	1.270	1.010	1,006,000
2022-12-21	1.300	1.320	1.280	1.280	1.018	174,500
2022-12-20	1.290	1.320	1.280	1.280	1.018	432,500
2022-12-19	1.320	1.320	1.270	1.270	1.010	527,000
2022-12-16	1.330	1.330	1.300	1.320	1.050	997,500
2022-12-15	1.330	1.330	1.300	1.330	1.058	597,500
2022-12-14	1.350	1.350	1.310	1.330	1.058	190,000
2022-12-13	1.320	1.340	1.310	1.340	1.066	751,000
2022-12-12	1.320	1.340	1.320	1.340	1.066	247,500
2022-12-09	1.340	1.350	1.310	1.350	1.074	867,500
2022-12-08	1.340	1.360	1.320	1.340	1.066	558,000
2022-12-07	1.350	1.350	1.290	1.340	1.066	2,407,500
2022-12-06	1.340	1.400	1.330	1.350	1.074	732,500
2022-12-05	1.360	1.360	1.320	1.340	1.066	591,500
2022-12-02	1.350	1.350	1.320	1.340	1.066	170,500
2022-12-01	1.350	1.370	1.340	1.340	1.066	521,500
2022-11-30	1.300	1.330	1.290	1.320	1.050	915,500
2022-11-29	1.350	1.350	1.300	1.310	1.042	1,411,500
2022-11-28	1.300	1.340	1.280	1.320	1.050	671,000
2022-11-25	1.350	1.350	1.320	1.340	1.066	534,500
2022-11-24	1.340	1.360	1.320	1.350	1.074	307,000
2022-11-23	1.360	1.360	1.310	1.350	1.074	234,000
2022-11-22	1.340	1.360	1.300	1.340	1.066	434,000

← NewerPage 16 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.