Tsaker Chemical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.860	0.860	0.840	0.850	0.784	132,000
2024-11-05	0.860	0.870	0.840	0.840	0.775	125,500
2024-11-04	0.860	0.860	0.840	0.860	0.794	20,000
2024-11-01	0.870	0.870	0.840	0.850	0.784	256,000
2024-10-31	0.850	0.870	0.840	0.870	0.803	117,000
2024-10-30	0.870	0.870	0.830	0.870	0.803	227,500
2024-10-29	0.900	0.900	0.820	0.850	0.784	551,000
2024-10-28	0.900	0.900	0.890	0.890	0.821	1,000
2024-10-25	0.880	0.890	0.860	0.880	0.812	181,000
2024-10-24	0.880	0.890	0.840	0.890	0.821	387,500
2024-10-23	0.870	0.890	0.850	0.860	0.794	54,000
2024-10-22	0.880	0.880	0.850	0.880	0.812	56,500
2024-10-21	0.880	0.880	0.840	0.870	0.803	80,000
2024-10-18	0.840	0.880	0.840	0.880	0.812	92,000
2024-10-17	0.880	0.880	0.850	0.860	0.794	33,500
2024-10-16	0.880	0.880	0.830	0.860	0.794	373,000
2024-10-15	0.880	0.880	0.840	0.870	0.803	523,500
2024-10-14	0.880	0.880	0.820	0.880	0.812	165,000
2024-10-10	0.800	0.880	0.790	0.880	0.812	796,500
2024-10-09	0.940	0.940	0.800	0.800	0.738	4,221,500
2024-10-08	0.940	0.940	0.860	0.910	0.840	1,382,500
2024-10-07	0.950	0.950	0.890	0.930	0.858	1,726,500
2024-10-04	0.940	0.940	0.860	0.940	0.867	1,596,500
2024-10-03	0.920	0.920	0.860	0.900	0.831	270,000
2024-10-02	0.890	0.910	0.830	0.910	0.840	1,949,000
2024-09-30	0.900	0.900	0.850	0.860	0.794	463,500
2024-09-27	0.820	0.860	0.810	0.860	0.794	479,000
2024-09-26	0.810	0.820	0.790	0.820	0.757	237,500
2024-09-25	0.780	0.800	0.760	0.800	0.738	1,138,000
2024-09-24	0.780	0.780	0.730	0.780	0.720	2,430,500
2024-09-23	0.830	0.830	0.760	0.760	0.701	467,500
2024-09-20	0.800	0.820	0.750	0.820	0.757	1,369,000
2024-09-19	0.850	0.850	0.790	0.800	0.738	559,000
2024-09-17	0.850	0.850	0.830	0.830	0.766	1,000
2024-09-16	0.840	0.840	0.830	0.830	0.766	1,500
2024-09-13	0.880	0.880	0.810	0.840	0.775	1,172,500
2024-09-12	0.870	0.870	0.820	0.850	0.784	144,500
2024-09-11	0.820	0.850	0.810	0.850	0.784	400,000
2024-09-10	0.840	0.840	0.800	0.810	0.747	942,000
2024-09-09	0.850	0.850	0.810	0.840	0.775	1,536,000
2024-09-05	0.870	0.870	0.820	0.850	0.784	886,000
2024-09-04	0.900	0.900	0.820	0.880	0.812	1,326,000
2024-09-03	0.850	0.870	0.850	0.870	0.803	48,000
2024-09-02	0.870	0.870	0.840	0.870	0.803	46,500
2024-08-30	0.910	0.910	0.860	0.870	0.803	920,500
2024-08-29	0.900	0.910	0.890	0.910	0.815	757,000
2024-08-28	0.920	0.920	0.890	0.910	0.815	279,500
2024-08-27	0.920	0.920	0.890	0.910	0.815	482,000
2024-08-26	0.920	0.920	0.880	0.910	0.815	599,500
2024-08-23	0.930	0.930	0.880	0.900	0.806	456,000
2024-08-22	0.880	0.910	0.880	0.910	0.815	296,500
2024-08-21	0.890	0.900	0.860	0.900	0.806	75,500
2024-08-20	0.890	0.890	0.870	0.890	0.797	29,500
2024-08-19	0.880	0.900	0.860	0.890	0.797	215,500
2024-08-16	0.930	0.930	0.850	0.890	0.797	1,667,000
2024-08-15	0.880	0.920	0.860	0.890	0.797	461,000
2024-08-14	0.800	0.870	0.790	0.870	0.779	886,000
2024-08-13	0.860	0.860	0.790	0.790	0.707	1,293,500
2024-08-12	0.890	0.890	0.820	0.850	0.761	1,416,000
2024-08-09	0.880	0.880	0.850	0.880	0.788	36,500

← NewerPage 9 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.