Precision Tsugami (China) Corporation Limited (1651.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 03:35PM HKT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 9.260 | 9.260 | 9.200 | 9.230 | 9.230 | 15,000 |
| 23 Apr 2024 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | - |
| 22 Apr 2024 | 9.250 | 9.250 | 9.100 | 9.100 | 9.100 | 32,000 |
| 19 Apr 2024 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | - |
| 18 Apr 2024 | 9.210 | 9.210 | 9.190 | 9.200 | 9.200 | 64,000 |
| 17 Apr 2024 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | - |
| 16 Apr 2024 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | - |
| 15 Apr 2024 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | - |
| 12 Apr 2024 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 1,000 |
| 11 Apr 2024 | 9.000 | 9.300 | 9.000 | 9.040 | 9.040 | 61,000 |
| 10 Apr 2024 | 9.000 | 9.150 | 9.000 | 9.050 | 9.050 | 10,980 |
| 09 Apr 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | - |
| 08 Apr 2024 | 9.300 | 9.300 | 8.910 | 8.950 | 8.950 | 177,000 |
| 05 Apr 2024 | 9.000 | 9.000 | 8.980 | 8.990 | 8.990 | 108,400 |
| 03 Apr 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 3,000 |
| 02 Apr 2024 | 8.530 | 9.010 | 8.530 | 9.010 | 9.010 | 53,000 |
| 28 Mar 2024 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | - |
| 27 Mar 2024 | 8.990 | 9.010 | 8.990 | 8.990 | 8.990 | 96,000 |
| 26 Mar 2024 | 9.290 | 9.290 | 8.990 | 8.990 | 8.990 | 79,000 |
| 25 Mar 2024 | 9.010 | 9.050 | 9.000 | 9.050 | 9.050 | 55,000 |
| 22 Mar 2024 | 9.060 | 9.080 | 9.010 | 9.080 | 9.080 | 50,000 |
| 21 Mar 2024 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | - |
| 20 Mar 2024 | 9.000 | 9.060 | 9.000 | 9.050 | 9.050 | 86,000 |
| 19 Mar 2024 | 9.100 | 9.360 | 9.100 | 9.200 | 9.200 | 26,000 |
| 18 Mar 2024 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | - |
| 15 Mar 2024 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | - |
| 14 Mar 2024 | 9.020 | 9.100 | 9.020 | 9.100 | 9.100 | 43,000 |
| 13 Mar 2024 | 7.890 | 9.110 | 7.890 | 9.110 | 9.110 | 269,000 |
| 12 Mar 2024 | 9.110 | 9.250 | 9.110 | 9.250 | 9.250 | 71,000 |
| 11 Mar 2024 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | - |
| 08 Mar 2024 | 9.330 | 9.330 | 9.260 | 9.290 | 9.290 | 27,000 |
| 07 Mar 2024 | 9.000 | 9.360 | 9.000 | 9.320 | 9.320 | 6,000 |
| 06 Mar 2024 | 9.000 | 9.040 | 8.860 | 8.950 | 8.950 | 358,000 |
| 05 Mar 2024 | 9.000 | 9.000 | 8.900 | 8.900 | 8.900 | 91,000 |
| 04 Mar 2024 | 9.000 | 9.010 | 9.000 | 9.000 | 9.000 | 82,000 |
| 01 Mar 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | - |
| 29 Feb 2024 | 9.000 | 9.050 | 9.000 | 9.000 | 9.000 | 203,000 |
| 28 Feb 2024 | 9.010 | 9.020 | 8.980 | 9.020 | 9.020 | 13,000 |
| 27 Feb 2024 | 9.020 | 9.030 | 9.000 | 9.010 | 9.010 | 116,000 |
| 26 Feb 2024 | 9.020 | 9.040 | 9.000 | 9.040 | 9.040 | 45,000 |
| 23 Feb 2024 | 9.060 | 9.080 | 8.800 | 9.060 | 9.060 | 163,250 |
| 22 Feb 2024 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 2,000 |
| 21 Feb 2024 | 9.020 | 9.290 | 9.020 | 9.060 | 9.060 | 12,000 |
| 20 Feb 2024 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | - |
| 19 Feb 2024 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | - |
| 16 Feb 2024 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | - |
| 15 Feb 2024 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | - |
| 14 Feb 2024 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 4,000 |
| 09 Feb 2024 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | - |
| 08 Feb 2024 | 9.260 | 9.260 | 9.100 | 9.100 | 9.100 | 32,000 |
| 07 Feb 2024 | 9.260 | 9.290 | 9.260 | 9.260 | 9.260 | 3,000 |
| 06 Feb 2024 | 9.290 | 9.290 | 9.200 | 9.200 | 9.200 | 84,000 |
| 05 Feb 2024 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | - |
| 02 Feb 2024 | 9.300 | 9.360 | 9.290 | 9.300 | 9.300 | 296,000 |
| 01 Feb 2024 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 17,000 |
| 31 Jan 2024 | 9.300 | 9.380 | 9.240 | 9.300 | 9.300 | 301,000 |
| 30 Jan 2024 | 9.250 | 9.300 | 9.300 | 9.300 | 9.300 | 30,000 |
| 29 Jan 2024 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 14,000 |
| 26 Jan 2024 | 9.200 | 9.300 | 9.200 | 9.200 | 9.200 | 13,000 |
| 25 Jan 2024 | 9.440 | 9.440 | 9.440 | 9.300 | 9.300 | 4,000 |
| 24 Jan 2024 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | - |
| 23 Jan 2024 | 9.140 | 9.280 | 9.140 | 9.200 | 9.200 | 49,000 |
| 22 Jan 2024 | 9.100 | 9.150 | 9.040 | 9.100 | 9.100 | 302,000 |
| 19 Jan 2024 | 9.110 | 9.440 | 9.100 | 9.100 | 9.100 | 75,000 |
| 18 Jan 2024 | 9.090 | 9.250 | 8.840 | 9.100 | 9.100 | 202,000 |
| 17 Jan 2024 | 9.200 | 9.200 | 8.990 | 9.050 | 9.050 | 401,000 |
| 16 Jan 2024 | 9.200 | 9.280 | 9.190 | 9.200 | 9.200 | 290,000 |
| 15 Jan 2024 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | - |
| 12 Jan 2024 | 9.200 | 9.210 | 9.200 | 9.200 | 9.200 | 124,000 |
| 11 Jan 2024 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | - |
| 10 Jan 2024 | 9.450 | 9.450 | 9.190 | 9.400 | 9.400 | 50,000 |
| 09 Jan 2024 | 9.000 | 9.450 | 9.000 | 9.290 | 9.290 | 39,000 |
| 08 Jan 2024 | 9.500 | 9.500 | 9.480 | 9.500 | 9.500 | 483,000 |
| 05 Jan 2024 | 9.500 | 9.530 | 9.320 | 9.500 | 9.500 | 417,000 |
| 04 Jan 2024 | 9.440 | 9.520 | 9.420 | 9.500 | 9.500 | 90,000 |
| 03 Jan 2024 | 9.570 | 9.580 | 9.490 | 9.500 | 9.500 | 153,000 |
| 02 Jan 2024 | 9.400 | 9.500 | 9.350 | 9.500 | 9.500 | 130,000 |
| 29 Dec 2023 | 8.970 | 9.350 | 8.970 | 9.350 | 9.350 | 156,000 |
| 28 Dec 2023 | 8.740 | 8.990 | 8.740 | 8.990 | 8.990 | 19,000 |
| 27 Dec 2023 | 8.680 | 9.000 | 8.680 | 8.980 | 8.980 | 103,000 |
| 22 Dec 2023 | 8.710 | 8.790 | 8.560 | 8.700 | 8.700 | 57,000 |
| 21 Dec 2023 | 8.600 | 8.700 | 8.500 | 8.700 | 8.700 | 91,000 |
| 20 Dec 2023 | 8.560 | 8.600 | 8.560 | 8.600 | 8.600 | 43,000 |
| 19 Dec 2023 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | - |
| 18 Dec 2023 | 8.150 | 8.380 | 8.150 | 8.370 | 8.370 | 32,000 |
| 15 Dec 2023 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | - |
| 14 Dec 2023 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | - |
| 13 Dec 2023 | 7.950 | 7.950 | 7.900 | 7.920 | 7.920 | 34,000 |
| 12 Dec 2023 | 7.840 | 7.910 | 7.840 | 7.900 | 7.900 | 68,000 |
| 11 Dec 2023 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | - |
| 08 Dec 2023 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 3,000 |
| 07 Dec 2023 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 3,000 |
| 06 Dec 2023 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | - |
| 06 Dec 2023 | 0.4 Dividend | |||||
| 05 Dec 2023 | 7.900 | 8.000 | 7.900 | 8.000 | 7.600 | 85,000 |
| 04 Dec 2023 | 8.100 | 8.130 | 8.000 | 8.000 | 7.600 | 39,000 |
| 01 Dec 2023 | 8.200 | 8.200 | 8.200 | 8.200 | 7.790 | 3,000 |
| 30 Nov 2023 | 8.210 | 8.210 | 8.200 | 8.210 | 7.799 | 12,000 |
| 29 Nov 2023 | 8.200 | 8.200 | 7.970 | 8.050 | 7.648 | 55,000 |
| 28 Nov 2023 | 8.110 | 8.200 | 8.110 | 8.200 | 7.790 | 3,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.