Tsaker Chemical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.900	0.960	0.890	0.900	0.881	2,881,000
2026-01-22	0.850	0.910	0.850	0.880	0.862	7,251,000
2026-01-21	0.790	0.860	0.780	0.840	0.823	1,795,000
2026-01-20	0.790	0.800	0.780	0.780	0.764	451,000
2026-01-19	0.810	0.810	0.780	0.800	0.783	804,000
2026-01-16	0.810	0.820	0.790	0.790	0.774	688,000
2026-01-15	0.810	0.810	0.790	0.810	0.793	433,000
2026-01-14	0.840	0.840	0.790	0.820	0.803	466,000
2026-01-13	0.770	0.830	0.770	0.820	0.803	1,171,500
2026-01-12	0.800	0.800	0.770	0.780	0.764	1,011,000
2026-01-09	0.790	0.800	0.780	0.800	0.783	528,000
2026-01-08	0.790	0.800	0.770	0.790	0.774	428,000
2026-01-07	0.790	0.790	0.770	0.780	0.764	190,000
2026-01-06	0.790	0.800	0.780	0.790	0.774	422,000
2026-01-05	0.840	0.840	0.780	0.810	0.793	373,500
2026-01-02	0.800	0.800	0.770	0.800	0.783	125,000
2025-12-31	0.800	0.800	0.790	0.790	0.774	13,000
2025-12-30	0.780	0.800	0.750	0.770	0.754	567,000
2025-12-29	0.810	0.820	0.780	0.790	0.774	273,500
2025-12-24	0.800	0.830	0.800	0.820	0.803	340,082
2025-12-23	0.790	0.820	0.770	0.780	0.764	148,000
2025-12-22	0.830	0.830	0.770	0.790	0.774	90,500
2025-12-19	0.790	0.800	0.780	0.790	0.774	69,500
2025-12-18	0.800	0.800	0.770	0.780	0.764	116,000
2025-12-17	0.800	0.800	0.780	0.790	0.774	185,500
2025-12-16	0.800	0.820	0.770	0.780	0.764	627,000
2025-12-15	0.850	0.850	0.800	0.830	0.813	862,500
2025-12-12	0.820	0.820	0.790	0.820	0.803	364,500
2025-12-11	0.800	0.830	0.790	0.810	0.793	448,000
2025-12-10	0.800	0.800	0.770	0.800	0.783	415,500
2025-12-09	0.820	0.820	0.790	0.800	0.783	310,000
2025-12-08	0.850	0.850	0.800	0.820	0.803	449,638
2025-12-05	0.860	0.860	0.800	0.810	0.793	318,500
2025-12-04	0.840	0.840	0.800	0.820	0.803	316,000
2025-12-03	0.830	0.830	0.800	0.810	0.793	273,500
2025-12-02	0.840	0.840	0.790	0.800	0.783	586,500
2025-12-01	0.850	0.860	0.810	0.820	0.803	527,000
2025-11-28	0.820	0.840	0.810	0.840	0.823	694,000
2025-11-27	0.810	0.830	0.800	0.820	0.803	158,500
2025-11-26	0.840	0.840	0.790	0.820	0.803	848,500
2025-11-25	0.800	0.850	0.790	0.810	0.793	781,000
2025-11-24	0.860	0.860	0.750	0.790	0.774	666,500
2025-11-21	0.800	0.840	0.740	0.810	0.793	2,050,000
2025-11-20	0.830	0.870	0.770	0.790	0.774	1,603,000
2025-11-19	0.860	0.860	0.810	0.840	0.823	1,335,500
2025-11-18	0.930	0.930	0.820	0.830	0.813	4,953,500
2025-11-17	0.910	0.950	0.910	0.930	0.911	2,062,500
2025-11-14	0.920	0.930	0.900	0.910	0.891	2,389,500
2025-11-13	0.890	0.960	0.870	0.940	0.920	9,588,402
2025-11-12	0.890	0.920	0.830	0.850	0.832	4,432,000
2025-11-11	0.890	0.950	0.860	0.920	0.901	13,485,000
2025-11-10	0.800	0.870	0.800	0.830	0.813	3,445,000
2025-11-07	0.720	0.840	0.710	0.760	0.744	3,210,000
2025-11-06	0.720	0.720	0.680	0.720	0.705	770,000
2025-11-05	0.720	0.720	0.680	0.700	0.685	378,000
2025-11-04	0.730	0.730	0.700	0.710	0.695	340,500
2025-11-03	0.730	0.730	0.710	0.720	0.705	73,000
2025-10-31	0.740	0.740	0.710	0.720	0.705	964,000
2025-10-30	0.730	0.740	0.720	0.730	0.715	134,500
2025-10-28	0.740	0.750	0.730	0.740	0.725	125,500

← NewerPage 4 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.