Tsaker Chemical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.790	0.790	0.770	0.790	0.758	552,500
2025-07-30	0.790	0.800	0.780	0.790	0.758	129,500
2025-07-29	0.780	0.790	0.780	0.790	0.758	76,000
2025-07-28	0.800	0.800	0.780	0.780	0.749	220,500
2025-07-25	0.790	0.800	0.780	0.800	0.768	555,500
2025-07-24	0.830	0.830	0.780	0.800	0.768	1,606,000
2025-07-23	0.830	0.830	0.790	0.820	0.787	896,500
2025-07-22	0.810	0.830	0.800	0.820	0.787	750,000
2025-07-21	0.830	0.850	0.800	0.840	0.806	859,500
2025-07-18	0.850	0.850	0.810	0.850	0.816	486,000
2025-07-17	0.850	0.850	0.800	0.850	0.816	399,500
2025-07-16	0.860	0.860	0.830	0.840	0.806	348,500
2025-07-15	0.860	0.880	0.840	0.860	0.825	383,000
2025-07-14	0.850	0.860	0.820	0.860	0.825	426,500
2025-07-11	0.870	0.870	0.840	0.860	0.825	62,000
2025-07-10	0.870	0.870	0.830	0.870	0.835	67,500
2025-07-09	0.850	0.850	0.840	0.850	0.816	24,000
2025-07-08	0.870	0.870	0.820	0.850	0.816	255,500
2025-07-07	0.890	0.890	0.850	0.870	0.835	162,500
2025-07-04	0.890	0.890	0.850	0.880	0.845	124,500
2025-07-03	0.890	0.890	0.850	0.880	0.845	136,000
2025-07-02	0.880	0.880	0.860	0.880	0.845	263,500
2025-06-30	0.850	0.880	0.840	0.870	0.835	83,000
2025-06-27	0.880	0.880	0.840	0.870	0.835	156,500
2025-06-26	0.900	0.900	0.810	0.850	0.816	238,500
2025-06-25	0.880	0.880	0.800	0.860	0.825	81,000
2025-06-24	0.880	0.880	0.830	0.850	0.816	124,000
2025-06-23	0.900	0.900	0.820	0.830	0.797	260,500
2025-06-20	0.810	0.820	0.800	0.820	0.787	236,500
2025-06-19	0.850	0.850	0.800	0.820	0.787	16,000
2025-06-18	0.900	0.900	0.780	0.820	0.787	597,500
2025-06-17	0.820	0.820	0.780	0.790	0.758	49,000
2025-06-16	0.800	0.800	0.770	0.790	0.758	290,000
2025-06-13	0.790	0.790	0.750	0.770	0.739	338,000
2025-06-12	0.730	0.790	0.730	0.750	0.720	1,751,500
2025-06-11	0.700	0.720	0.700	0.710	0.682	365,000
2025-06-10	0.710	0.710	0.690	0.710	0.682	471,000
2025-06-09	0.710	0.710	0.710	0.710	0.682	0
2025-06-06	0.710	0.710	0.710	0.710	0.682	0
2025-06-05	0.690	0.720	0.690	0.710	0.682	18,000
2025-06-04	0.720	0.720	0.690	0.720	0.691	232,500
2025-06-03	0.710	0.720	0.690	0.720	0.691	119,500
2025-06-02	0.690	0.710	0.680	0.710	0.682	22,000
2025-05-30	0.710	0.720	0.680	0.720	0.691	27,000
2025-05-29	0.680	0.710	0.680	0.710	0.682	48,000
2025-05-28	0.710	0.710	0.680	0.710	0.682	10,000
2025-05-27	0.710	0.710	0.710	0.710	0.682	0
2025-05-26	0.680	0.710	0.680	0.710	0.682	126,000
2025-05-23	0.700	0.710	0.680	0.710	0.682	107,500
2025-05-22	0.710	0.710	0.700	0.710	0.682	165,500
2025-05-21	0.700	0.710	0.680	0.700	0.672	162,000
2025-05-20	0.680	0.700	0.670	0.700	0.672	73,000
2025-05-19	0.680	0.690	0.680	0.690	0.662	38,500
2025-05-16	0.690	0.700	0.680	0.700	0.646	48,000
2025-05-15	0.700	0.700	0.680	0.700	0.646	86,000
2025-05-14	0.680	0.710	0.680	0.700	0.646	129,500
2025-05-13	0.720	0.720	0.680	0.700	0.646	146,000
2025-05-12	0.680	0.720	0.680	0.710	0.655	34,000
2025-05-09	0.720	0.720	0.670	0.700	0.646	21,500
2025-05-08	0.710	0.710	0.670	0.710	0.655	58,500

← NewerPage 6 of 21 · 1,231 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.