Tsaker Chemical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.000	1.010	0.930	0.980	0.965	2,737,000
2026-07-23	0.780	0.980	0.750	0.950	0.935	6,984,500
2026-07-22	0.820	0.820	0.770	0.790	0.778	588,500
2026-07-21	0.820	0.820	0.770	0.800	0.788	190,000
2026-07-20	0.800	0.800	0.770	0.790	0.778	461,500
2026-07-17	0.810	0.820	0.770	0.790	0.778	659,000
2026-07-16	0.820	0.820	0.780	0.810	0.797	137,000
2026-07-15	0.770	0.820	0.730	0.780	0.768	384,000
2026-07-14	0.830	0.830	0.750	0.750	0.738	1,592,500
2026-07-13	0.810	0.810	0.790	0.810	0.797	385,000
2026-07-10	0.820	0.820	0.780	0.810	0.797	57,000
2026-07-09	0.790	0.810	0.790	0.800	0.788	232,500
2026-07-08	0.810	0.810	0.780	0.780	0.768	325,000
2026-07-07	0.840	0.840	0.790	0.800	0.788	1,155,505
2026-07-06	0.820	0.850	0.810	0.830	0.817	623,000
2026-07-03	0.860	0.870	0.820	0.830	0.817	479,500
2026-07-02	0.890	0.890	0.840	0.850	0.837	224,000
2026-06-30	0.900	0.900	0.840	0.870	0.856	268,000
2026-06-29	0.890	0.890	0.840	0.860	0.847	346,500
2026-06-26	0.890	0.890	0.830	0.860	0.847	1,019,000
2026-06-25	0.890	0.890	0.820	0.860	0.847	628,685
2026-06-24	0.870	0.900	0.840	0.870	0.856	1,102,000
2026-06-23	0.880	0.900	0.870	0.880	0.866	193,000
2026-06-22	0.950	0.950	0.860	0.880	0.866	898,500
2026-06-18	0.900	0.920	0.870	0.890	0.876	587,500
2026-06-17	0.930	0.930	0.880	0.900	0.886	567,000
2026-06-16	0.940	0.940	0.880	0.890	0.876	487,000
2026-06-15	0.990	0.990	0.870	0.920	0.906	873,000
2026-06-12	0.950	0.950	0.900	0.920	0.906	555,500
2026-06-11	0.940	0.950	0.900	0.910	0.896	429,500
2026-06-10	0.970	0.980	0.900	0.930	0.916	1,329,500
2026-06-09	0.930	0.980	0.920	0.970	0.955	1,467,000
2026-06-08	1.140	1.140	0.890	0.920	0.906	3,733,500
2026-06-05	1.080	1.080	1.000	1.040	1.024	2,932,500
2026-06-04	1.090	1.090	1.040	1.060	1.043	381,000
2026-06-03	1.090	1.090	1.040	1.070	1.053	815,500
2026-06-02	1.160	1.160	1.080	1.080	1.063	1,597,000
2026-06-01	1.170	1.200	1.100	1.160	1.142	1,284,500
2026-05-29	1.200	1.200	1.080	1.120	1.103	2,437,000
2026-05-28	1.180	1.240	1.060	1.150	1.132	11,739,000
2026-05-27	0.980	1.140	0.960	1.140	1.122	12,494,000
2026-05-26	0.880	0.980	0.880	0.940	0.925	5,137,500
2026-05-22	0.860	0.990	0.860	0.960	0.940	5,855,000
2026-05-21	0.850	0.870	0.820	0.860	0.842	1,336,000
2026-05-20	0.840	0.850	0.830	0.830	0.813	1,343,500
2026-05-19	0.840	0.840	0.810	0.830	0.813	378,185
2026-05-18	0.840	0.840	0.790	0.820	0.803	2,657,500
2026-05-15	0.860	0.860	0.830	0.840	0.823	2,011,000
2026-05-14	0.850	0.860	0.830	0.860	0.842	505,000
2026-05-13	0.830	0.870	0.820	0.840	0.823	1,243,000
2026-05-12	0.860	0.860	0.830	0.830	0.813	356,000
2026-05-11	0.850	0.860	0.830	0.850	0.832	493,500
2026-05-08	0.840	0.860	0.820	0.850	0.832	683,500
2026-05-07	0.860	0.880	0.820	0.830	0.813	2,217,460
2026-05-06	0.930	0.930	0.840	0.870	0.852	1,019,000
2026-05-05	0.870	0.920	0.860	0.900	0.881	3,059,500
2026-05-04	0.860	0.870	0.820	0.850	0.832	950,500
2026-04-30	0.860	0.860	0.820	0.840	0.823	318,000
2026-04-29	0.820	0.840	0.800	0.840	0.823	1,985,500
2026-04-28	0.820	0.830	0.800	0.830	0.813	978,000

← NewerPage 2 of 5 · 246 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.