Australia markets open in 5 hours 32 minutes

Precision Tsugami (China) Corporation Limited (1651.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
6.500+0.200 (+3.17%)
At close: 2:32PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
22 Sep 20206.0806.5006.0806.5006.5004,000
21 Sep 20206.3006.3006.3006.3006.300-
18 Sep 20206.3006.3006.3006.3006.300-
17 Sep 20206.4006.4006.2606.3006.3005,000
16 Sep 20206.7306.7306.7306.7306.730-
15 Sep 20206.7306.7306.7306.7306.730-
14 Sep 20206.7306.7306.7306.7306.730-
11 Sep 20206.7206.7506.7206.7306.73012,000
10 Sep 20206.7106.7606.7106.7506.7504,000
09 Sep 20206.5606.7106.5606.7106.71041,000
08 Sep 20206.5606.5606.4606.4906.49020,000
07 Sep 20206.4106.5606.2806.4606.46071,000
04 Sep 20206.2806.4106.1806.2706.27050,000
03 Sep 20206.1606.2506.1606.2506.25011,455
02 Sep 20206.3006.3006.1006.2806.28037,000
01 Sep 20206.2406.3006.2406.3006.30068,000
31 Aug 20206.2506.3006.2506.2506.25042,000
28 Aug 20206.2506.2506.2506.2506.250-
27 Aug 20206.1006.3006.1006.2506.25018,000
26 Aug 20206.1906.3006.1006.3006.30022,000
25 Aug 20206.3106.3106.3106.3106.310-
24 Aug 20206.1406.3606.1406.3106.31021,000
21 Aug 20205.8006.1105.7306.1006.10090,000
20 Aug 20206.1706.1705.5605.7005.700360,000
20 Aug 20200.15 Dividend
19 Aug 20206.3006.3006.3006.3006.1502,000
18 Aug 20206.1706.3006.1706.3006.1502,000
17 Aug 20206.1306.1306.1306.1606.0134,000
14 Aug 20206.1606.1806.1606.1706.0233,000
13 Aug 20206.3106.3106.2006.2306.0823,000
12 Aug 20206.4006.4006.2106.2306.0827,000
11 Aug 20206.5606.5606.5606.5606.404-
10 Aug 20206.5606.5606.5606.5606.404-
07 Aug 20206.5606.5606.5606.5606.404-
06 Aug 20206.4806.6806.4706.5606.40423,000
05 Aug 20206.5106.5106.5106.8906.7261,000
04 Aug 20207.0407.1207.0407.0606.89215,000
03 Aug 20206.7507.0006.7507.0006.83313,000
31 Jul 20207.1807.1907.1007.1006.93174,000
30 Jul 20206.0907.7406.0407.1907.019486,000
29 Jul 20205.9606.0005.8206.0005.85726,000
28 Jul 20206.2706.3006.2706.3006.1509,000
27 Jul 20206.3506.3506.3506.3506.199-
24 Jul 20206.6406.6406.2606.3906.2388,000
23 Jul 20206.1106.1106.1106.1105.9658,000
22 Jul 20206.1206.1206.1106.1105.9653,000
21 Jul 20206.1206.2106.1206.1205.97419,000
20 Jul 20206.1106.1406.0806.1205.974114,000
17 Jul 20206.1106.1106.1106.1105.9653,000
16 Jul 20206.1106.1106.1106.1105.965-
15 Jul 20206.1506.2006.1206.2006.052108,000
14 Jul 20206.2306.2306.2306.2306.082-
13 Jul 20206.2306.2306.2306.2306.082-
10 Jul 20206.2306.2306.2306.2306.082-
09 Jul 20206.3506.3506.2306.2306.08210,000
08 Jul 20206.3306.3306.2006.3206.1705,000
07 Jul 20206.1506.1506.1006.1506.00434,000
06 Jul 20206.1406.1406.1406.1506.00492,182
03 Jul 20206.1406.1406.1406.1405.994-
02 Jul 20206.0606.0606.0606.0605.916-
30 Jun 20206.1406.2006.1406.2006.05221,000
29 Jun 20206.1406.1406.1406.1405.994-
26 Jun 20206.1406.1406.1406.1405.9944,000
24 Jun 20206.1406.1406.1406.1405.994-
23 Jun 20206.1406.1406.1406.1405.994-
22 Jun 20206.1506.1506.1406.1405.99467,000
19 Jun 20206.1706.1706.1606.1606.013130,000
18 Jun 20206.1706.1706.1606.1606.01314,000
17 Jun 20206.1506.1506.0506.1506.00412,000
16 Jun 20206.1506.1506.1506.1506.004-
15 Jun 20206.1506.1506.1506.1506.004-
12 Jun 20206.1606.1606.1406.1506.00411,000
11 Jun 20206.1406.1406.1406.1405.994-
10 Jun 20206.1206.1206.1206.1205.974-
09 Jun 20206.2206.2306.1206.1205.9745,000
08 Jun 20206.1106.3406.1006.3406.18969,000
05 Jun 20206.0206.0206.0206.0205.877-
04 Jun 20206.0306.0306.0206.0205.877115,000
03 Jun 20206.0206.0206.0206.0205.877-
02 Jun 20206.0106.0106.0106.0105.867-
01 Jun 20205.9906.0106.0006.0105.8673,000
29 May 20205.8906.0005.8906.0005.8579,000
28 May 20206.0306.0306.0306.0305.886-
27 May 20206.1506.1505.8006.0305.88616,000
26 May 20206.1506.1506.1506.1506.004-
25 May 20206.1506.3506.1506.1506.00414,000
22 May 20206.1506.1506.1006.1506.00488,000
21 May 20206.3106.3106.2706.2706.12135,000
20 May 20206.3606.3606.2506.3206.17027,000
19 May 20206.3506.3506.3206.3506.1992,214,000
18 May 20206.3506.3506.3506.3506.199-
15 May 20206.5006.5006.5006.5006.345-
14 May 20206.5006.5006.5006.5006.345-
13 May 20206.1006.4006.1006.5006.34535,000
12 May 20206.3506.3506.3506.3506.199-
11 May 20206.3506.3506.3506.3506.199-
08 May 20206.4506.4506.4506.4506.296-
07 May 20206.3006.4506.3006.4506.296284,000
06 May 20206.4006.4006.4006.4006.248-
05 May 20206.4006.4006.4006.4006.248-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...