Tsaker Chemical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.730	0.750	0.730	0.750	0.734	817,500
2025-10-24	0.730	0.740	0.720	0.740	0.725	22,000
2025-10-23	0.730	0.740	0.730	0.740	0.725	35,000
2025-10-22	0.750	0.750	0.730	0.750	0.734	20,000
2025-10-21	0.740	0.750	0.720	0.750	0.734	251,500
2025-10-20	0.740	0.750	0.730	0.750	0.734	43,000
2025-10-17	0.750	0.750	0.720	0.740	0.725	337,500
2025-10-16	0.770	0.780	0.760	0.760	0.744	104,000
2025-10-15	0.770	0.770	0.740	0.770	0.754	902,272
2025-10-14	0.760	0.810	0.740	0.770	0.754	632,500
2025-10-13	0.750	0.770	0.730	0.750	0.734	885,500
2025-10-10	0.750	0.770	0.750	0.770	0.754	163,500
2025-10-09	0.780	0.780	0.760	0.770	0.754	42,500
2025-10-08	0.790	0.790	0.760	0.770	0.754	32,500
2025-10-06	0.790	0.790	0.760	0.780	0.764	248,500
2025-10-03	0.800	0.800	0.770	0.780	0.764	29,000
2025-10-02	0.770	0.790	0.770	0.790	0.774	386,000
2025-09-30	0.790	0.790	0.760	0.770	0.754	211,500
2025-09-29	0.790	0.790	0.750	0.790	0.774	179,000
2025-09-26	0.790	0.790	0.750	0.770	0.754	68,500
2025-09-25	0.780	0.790	0.770	0.770	0.754	167,000
2025-09-24	0.800	0.800	0.760	0.790	0.774	72,500
2025-09-23	0.800	0.800	0.750	0.790	0.774	62,000
2025-09-22	0.790	0.790	0.720	0.790	0.774	343,000
2025-09-19	0.790	0.790	0.770	0.790	0.774	66,000
2025-09-18	0.820	0.820	0.780	0.800	0.783	28,500
2025-09-17	0.800	0.800	0.780	0.800	0.783	5,500
2025-09-16	0.830	0.830	0.770	0.790	0.774	133,773
2025-09-15	0.830	0.830	0.780	0.810	0.777	38,000
2025-09-12	0.840	0.840	0.780	0.810	0.777	145,500
2025-09-11	0.800	0.830	0.780	0.810	0.777	352,500
2025-09-10	0.800	0.800	0.790	0.800	0.768	39,500
2025-09-09	0.800	0.820	0.780	0.800	0.768	713,500
2025-09-08	0.830	0.830	0.770	0.800	0.768	15,500
2025-09-05	0.820	0.820	0.760	0.780	0.749	97,000
2025-09-04	0.840	0.840	0.800	0.800	0.768	1,000
2025-09-03	0.800	0.800	0.760	0.800	0.768	105,000
2025-09-02	0.800	0.800	0.780	0.800	0.768	5,000
2025-09-01	0.790	0.800	0.780	0.800	0.768	216,500
2025-08-29	0.790	0.790	0.760	0.790	0.758	26,000
2025-08-28	0.790	0.790	0.770	0.790	0.758	156,500
2025-08-27	0.800	0.800	0.750	0.800	0.768	350,500
2025-08-26	0.790	0.800	0.730	0.800	0.768	1,164,500
2025-08-25	0.790	0.830	0.790	0.830	0.797	459,000
2025-08-22	0.820	0.830	0.790	0.790	0.758	258,500
2025-08-21	0.840	0.840	0.810	0.830	0.797	171,500
2025-08-20	0.880	0.880	0.810	0.830	0.797	246,500
2025-08-19	0.840	0.860	0.820	0.850	0.816	72,500
2025-08-18	0.830	0.860	0.800	0.860	0.825	1,608,000
2025-08-15	0.840	0.840	0.790	0.840	0.806	782,500
2025-08-14	0.840	0.840	0.790	0.820	0.787	655,940
2025-08-13	0.810	0.830	0.800	0.830	0.797	488,328
2025-08-12	0.800	0.800	0.790	0.800	0.768	250,000
2025-08-11	0.790	0.800	0.770	0.800	0.768	415,500
2025-08-08	0.800	0.810	0.780	0.800	0.768	116,000
2025-08-07	0.780	0.800	0.770	0.800	0.768	94,500
2025-08-06	0.790	0.790	0.770	0.780	0.749	91,500
2025-08-05	0.800	0.800	0.770	0.790	0.758	116,000
2025-08-04	0.780	0.790	0.780	0.790	0.758	6,000
2025-08-01	0.780	0.790	0.780	0.790	0.758	39,000

← NewerPage 5 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.