Tsaker Chemical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.710	0.710	0.670	0.710	0.655	58,500
2025-05-07	0.710	0.710	0.670	0.690	0.637	37,000
2025-05-06	0.720	0.720	0.660	0.690	0.637	99,000
2025-05-02	0.710	0.710	0.660	0.680	0.628	15,500
2025-04-30	0.680	0.680	0.650	0.680	0.628	36,500
2025-04-29	0.680	0.680	0.670	0.680	0.628	120,000
2025-04-28	0.670	0.730	0.670	0.680	0.628	304,000
2025-04-25	0.660	0.670	0.650	0.670	0.618	261,500
2025-04-24	0.680	0.680	0.640	0.660	0.609	134,000
2025-04-23	0.750	0.750	0.650	0.670	0.618	131,000
2025-04-22	0.660	0.660	0.660	0.660	0.609	1,500
2025-04-17	0.660	0.670	0.650	0.660	0.609	131,500
2025-04-16	0.720	0.720	0.650	0.680	0.628	16,500
2025-04-15	0.700	0.700	0.650	0.690	0.637	30,000
2025-04-14	0.740	0.740	0.650	0.650	0.600	29,500
2025-04-11	0.700	0.700	0.640	0.700	0.646	10,000
2025-04-10	0.660	0.680	0.630	0.670	0.618	54,000
2025-04-09	0.660	0.660	0.620	0.660	0.609	338,500
2025-04-08	0.680	0.680	0.620	0.660	0.609	139,500
2025-04-07	0.720	0.720	0.600	0.650	0.600	1,589,500
2025-04-03	0.730	0.730	0.690	0.700	0.646	14,500
2025-04-02	0.690	0.720	0.690	0.720	0.664	237,000
2025-04-01	0.690	0.700	0.680	0.690	0.637	112,000
2025-03-31	0.710	0.720	0.680	0.700	0.646	360,500
2025-03-28	0.740	0.740	0.700	0.720	0.664	322,000
2025-03-27	0.740	0.740	0.700	0.710	0.655	50,500
2025-03-26	0.690	0.720	0.690	0.720	0.664	343,500
2025-03-25	0.740	0.740	0.690	0.690	0.637	224,000
2025-03-24	0.750	0.750	0.710	0.740	0.683	329,000
2025-03-21	0.740	0.740	0.700	0.740	0.683	420,500
2025-03-20	0.740	0.740	0.710	0.730	0.674	155,000
2025-03-19	0.730	0.740	0.710	0.730	0.674	204,500
2025-03-18	0.730	0.730	0.700	0.720	0.664	56,000
2025-03-17	0.740	0.740	0.690	0.720	0.664	278,500
2025-03-14	0.750	0.750	0.720	0.740	0.683	65,500
2025-03-13	0.750	0.750	0.710	0.720	0.664	38,000
2025-03-12	0.750	0.750	0.700	0.730	0.674	26,000
2025-03-11	0.750	0.750	0.690	0.730	0.674	123,500
2025-03-10	0.760	0.760	0.670	0.720	0.664	184,495
2025-03-07	0.740	0.750	0.730	0.730	0.674	352,000
2025-03-06	0.680	0.720	0.680	0.720	0.664	494,000
2025-03-05	0.740	0.740	0.690	0.700	0.646	337,500
2025-03-04	0.730	0.730	0.700	0.720	0.664	1,106,500
2025-03-03	0.790	0.790	0.740	0.770	0.711	1,077,000
2025-02-28	0.800	0.800	0.760	0.780	0.720	258,500
2025-02-27	0.810	0.810	0.780	0.790	0.729	96,000
2025-02-26	0.810	0.810	0.790	0.800	0.738	13,500
2025-02-25	0.800	0.810	0.790	0.810	0.747	145,000
2025-02-24	0.810	0.810	0.780	0.810	0.747	198,500
2025-02-21	0.810	0.820	0.780	0.800	0.738	244,000
2025-02-20	0.820	0.820	0.790	0.800	0.738	233,500
2025-02-19	0.850	0.850	0.800	0.820	0.757	331,500
2025-02-18	0.840	0.850	0.810	0.820	0.757	511,000
2025-02-17	0.830	0.830	0.810	0.820	0.757	75,500
2025-02-14	0.840	0.840	0.810	0.810	0.747	118,000
2025-02-13	0.840	0.840	0.810	0.830	0.766	20,500
2025-02-12	0.830	0.830	0.810	0.830	0.766	122,000
2025-02-11	0.840	0.840	0.800	0.830	0.766	216,500
2025-02-10	0.840	0.840	0.810	0.840	0.775	37,000
2025-02-07	0.870	0.870	0.810	0.820	0.757	160,000

← NewerPage 7 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.