Tsaker Chemical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.860	0.870	0.820	0.870	0.803	207,500
2025-02-05	0.860	0.860	0.860	0.860	0.794	0
2025-02-04	0.830	0.860	0.830	0.860	0.794	44,500
2025-02-03	0.830	0.830	0.810	0.830	0.766	4,000
2025-01-28	0.830	0.830	0.830	0.830	0.766	2,000
2025-01-27	0.830	0.830	0.810	0.820	0.757	7,500
2025-01-24	0.830	0.830	0.830	0.830	0.766	1,000
2025-01-23	0.830	0.830	0.830	0.830	0.766	1,000
2025-01-22	0.830	0.830	0.830	0.830	0.766	0
2025-01-21	0.830	0.830	0.820	0.830	0.766	68,500
2025-01-20	0.850	0.850	0.820	0.830	0.766	46,000
2025-01-17	0.840	0.850	0.810	0.850	0.784	230,000
2025-01-16	0.840	0.840	0.800	0.840	0.775	21,556,500
2025-01-15	0.830	0.850	0.810	0.820	0.757	337,000
2025-01-14	0.850	0.860	0.830	0.860	0.794	109,500
2025-01-13	0.860	0.860	0.850	0.860	0.794	106,000
2025-01-10	0.880	0.880	0.840	0.850	0.784	317,000
2025-01-09	0.850	0.880	0.850	0.850	0.784	147,000
2025-01-08	0.870	0.880	0.840	0.880	0.812	89,500
2025-01-07	0.850	0.870	0.830	0.870	0.803	47,500
2025-01-06	0.860	0.860	0.830	0.850	0.784	148,500
2025-01-03	0.850	0.860	0.850	0.860	0.794	30,500
2025-01-02	0.860	0.860	0.850	0.860	0.794	16,500
2024-12-31	0.860	0.880	0.850	0.850	0.784	82,500
2024-12-30	0.880	0.890	0.850	0.890	0.821	194,000
2024-12-27	0.900	0.900	0.860	0.870	0.803	331,000
2024-12-24	0.900	0.900	0.860	0.880	0.812	822,500
2024-12-23	0.890	0.900	0.870	0.900	0.831	115,000
2024-12-20	0.880	0.900	0.870	0.890	0.821	226,500
2024-12-19	0.900	0.900	0.870	0.900	0.831	98,000
2024-12-18	0.900	0.900	0.880	0.890	0.821	52,500
2024-12-17	0.890	0.900	0.870	0.900	0.831	118,540
2024-12-16	0.900	0.900	0.860	0.900	0.831	190,000
2024-12-13	0.880	0.890	0.850	0.880	0.812	127,634
2024-12-12	0.880	0.890	0.860	0.880	0.812	504,000
2024-12-11	0.900	0.900	0.870	0.900	0.831	108,000
2024-12-10	0.900	0.900	0.860	0.900	0.831	227,000
2024-12-09	0.890	0.900	0.860	0.900	0.831	146,000
2024-12-06	0.860	0.890	0.860	0.890	0.821	190,000
2024-12-05	0.870	0.880	0.860	0.880	0.812	3,107,000
2024-12-04	0.870	0.870	0.850	0.870	0.803	81,500
2024-12-03	0.840	0.870	0.830	0.870	0.803	140,000
2024-12-02	0.850	0.850	0.830	0.850	0.784	114,000
2024-11-29	0.840	0.850	0.810	0.850	0.784	283,500
2024-11-28	0.850	0.850	0.810	0.840	0.775	224,500
2024-11-27	0.840	0.840	0.790	0.840	0.775	458,500
2024-11-26	0.820	0.840	0.790	0.840	0.775	202,500
2024-11-25	0.810	0.820	0.780	0.820	0.757	896,000
2024-11-22	0.830	0.830	0.780	0.810	0.747	440,000
2024-11-21	0.830	0.830	0.820	0.820	0.757	1,000
2024-11-20	0.820	0.830	0.810	0.830	0.766	137,000
2024-11-19	0.850	0.850	0.850	0.850	0.784	0
2024-11-18	0.850	0.870	0.810	0.850	0.784	8,500
2024-11-15	0.850	0.850	0.810	0.850	0.784	20,000
2024-11-14	0.820	0.840	0.800	0.840	0.775	27,000
2024-11-13	0.830	0.850	0.800	0.850	0.784	129,000
2024-11-12	0.830	0.840	0.820	0.830	0.766	175,000
2024-11-11	0.860	0.880	0.830	0.830	0.766	294,500
2024-11-08	0.900	0.900	0.860	0.890	0.821	88,500
2024-11-07	0.830	0.890	0.830	0.890	0.821	204,500

← NewerPage 8 of 21 · 1,232 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.