Tsaker Chemical Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.920	0.920	0.880	0.910	0.910	242,000
2026-10-16	0.960	0.960	0.895	0.895	0.895	815,000
2026-10-15	0.980	0.980	0.915	0.940	0.940	835,000
2026-10-14	0.985	0.985	0.955	0.980	0.980	729,000
2026-10-13	0.975	0.990	0.950	0.985	0.985	1,320,500
2026-10-12	0.995	1.015	0.965	1.000	1.000	624,500
2026-10-09	1.000	1.000	0.980	0.995	0.995	712,000
2026-10-08	1.020	1.020	0.970	1.000	1.000	887,500
2026-10-07	0.975	1.010	0.955	1.000	1.000	1,651,500
2026-10-06	0.970	0.975	0.955	0.955	0.955	117,000
2026-10-05	0.970	0.970	0.935	0.970	0.970	537,500
2026-10-02	0.965	0.970	0.940	0.970	0.970	587,500
2026-09-30	0.965	0.965	0.940	0.960	0.960	214,000
2026-09-29	0.895	0.950	0.885	0.950	0.950	885,000
2026-09-28	0.945	0.945	0.870	0.870	0.870	840,500
2026-09-25	0.940	0.950	0.905	0.935	0.935	370,000
2026-09-24	0.955	0.955	0.920	0.935	0.935	95,000
2026-09-23	0.955	0.980	0.930	0.940	0.940	251,500
2026-09-22	0.975	0.975	0.940	0.955	0.955	135,500
2026-09-21	0.965	0.970	0.935	0.950	0.950	198,000

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.