Tsaker Chemical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.870	0.870	0.810	0.820	0.803	780,000
2026-04-24	0.870	0.870	0.820	0.850	0.832	107,000
2026-04-23	0.880	0.880	0.830	0.830	0.813	81,500
2026-04-22	0.850	0.880	0.830	0.870	0.852	999,500
2026-04-21	0.850	0.870	0.820	0.870	0.852	1,478,500
2026-04-20	0.810	0.830	0.790	0.820	0.803	334,000
2026-04-17	0.800	0.800	0.780	0.800	0.783	746,000
2026-04-16	0.810	0.810	0.790	0.790	0.774	856,000
2026-04-15	0.830	0.830	0.800	0.800	0.783	342,000
2026-04-14	0.830	0.830	0.800	0.820	0.803	138,500
2026-04-13	0.840	0.850	0.800	0.830	0.813	324,500
2026-04-10	0.820	0.830	0.800	0.810	0.793	326,500
2026-04-09	0.850	0.850	0.800	0.800	0.783	838,000
2026-04-08	0.840	0.860	0.810	0.850	0.832	785,500
2026-04-02	0.850	0.850	0.820	0.840	0.823	117,000
2026-04-01	0.840	0.850	0.820	0.830	0.813	791,500
2026-03-31	0.880	0.890	0.810	0.830	0.813	2,478,500
2026-03-30	0.920	0.920	0.860	0.880	0.862	1,544,500
2026-03-27	0.850	0.890	0.850	0.890	0.871	949,000
2026-03-26	0.890	0.890	0.840	0.870	0.852	628,500
2026-03-25	0.840	0.900	0.820	0.870	0.852	499,500
2026-03-24	0.820	0.850	0.820	0.840	0.823	172,500
2026-03-23	0.850	0.850	0.810	0.820	0.803	633,500
2026-03-20	0.890	0.890	0.830	0.840	0.823	706,500
2026-03-19	0.930	0.930	0.870	0.890	0.871	270,500
2026-03-18	0.880	0.930	0.870	0.920	0.901	2,917,500
2026-03-17	0.890	0.900	0.860	0.890	0.871	1,028,000
2026-03-16	0.880	0.910	0.840	0.880	0.862	1,736,000
2026-03-13	0.860	0.860	0.820	0.830	0.813	403,500
2026-03-12	0.880	0.880	0.820	0.850	0.832	842,000
2026-03-11	0.880	0.920	0.850	0.850	0.832	2,625,000
2026-03-10	0.810	0.860	0.780	0.850	0.832	2,821,500
2026-03-09	0.770	0.790	0.770	0.770	0.754	992,000
2026-03-06	0.780	0.780	0.760	0.780	0.764	184,000
2026-03-05	0.780	0.780	0.760	0.770	0.754	326,500
2026-03-04	0.760	0.770	0.750	0.750	0.734	1,052,000
2026-03-03	0.790	0.790	0.750	0.770	0.754	1,542,000
2026-03-02	0.800	0.810	0.780	0.780	0.764	818,000
2026-02-27	0.790	0.810	0.790	0.810	0.793	882,500
2026-02-26	0.810	0.830	0.790	0.800	0.783	1,831,000
2026-02-25	0.790	0.820	0.790	0.820	0.803	2,096,500
2026-02-24	0.790	0.800	0.780	0.800	0.783	716,000
2026-02-23	0.800	0.800	0.780	0.800	0.783	2,046,000
2026-02-20	0.890	0.890	0.770	0.770	0.754	7,642,500
2026-02-16	0.880	0.890	0.840	0.870	0.852	1,411,033
2026-02-13	0.940	0.940	0.890	0.910	0.891	493,500
2026-02-12	0.980	0.980	0.910	0.940	0.920	720,500
2026-02-11	0.960	0.980	0.930	0.940	0.920	409,000
2026-02-10	0.970	0.970	0.930	0.950	0.930	547,000
2026-02-09	0.960	0.980	0.940	0.960	0.940	614,000
2026-02-06	0.920	0.980	0.890	0.970	0.950	4,530,500
2026-02-05	0.940	0.940	0.890	0.910	0.891	1,687,000
2026-02-04	0.940	0.950	0.910	0.940	0.920	177,000
2026-02-03	0.880	0.940	0.880	0.940	0.920	289,500
2026-02-02	0.960	0.960	0.880	0.900	0.881	1,743,000
2026-01-30	0.990	0.990	0.900	0.950	0.930	2,199,000
2026-01-29	0.880	1.000	0.880	0.980	0.960	10,644,500
2026-01-28	0.910	0.910	0.870	0.890	0.871	1,949,000
2026-01-27	0.920	0.930	0.870	0.890	0.871	1,898,000
2026-01-26	0.900	0.900	0.860	0.890	0.871	1,326,500

← NewerPage 3 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.