Precision Tsugami (China) Corporation Limited (1651.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 10.500 | 10.600 | 10.400 | 10.600 | 10.600 | 95,000 |
| 27 Jun 2024 | 10.480 | 10.600 | 10.200 | 10.580 | 10.580 | 220,000 |
| 26 Jun 2024 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 36,000 |
| 25 Jun 2024 | 9.860 | 9.890 | 9.860 | 9.880 | 9.880 | 55,000 |
| 24 Jun 2024 | 10.000 | 9.990 | 9.800 | 9.860 | 9.860 | 17,000 |
| 21 Jun 2024 | 9.950 | 10.160 | 9.930 | 9.990 | 9.990 | 10,210 |
| 20 Jun 2024 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | - |
| 19 Jun 2024 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | - |
| 18 Jun 2024 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | - |
| 17 Jun 2024 | 10.280 | 10.280 | 10.000 | 10.000 | 10.000 | 25,000 |
| 14 Jun 2024 | 10.280 | 10.280 | 10.280 | 10.280 | 10.280 | - |
| 13 Jun 2024 | 10.000 | 10.280 | 10.000 | 10.280 | 10.280 | 17,000 |
| 12 Jun 2024 | 10.280 | 10.280 | 10.280 | 10.280 | 10.280 | - |
| 11 Jun 2024 | 10.280 | 10.280 | 10.280 | 10.280 | 10.280 | - |
| 07 Jun 2024 | 10.340 | 10.340 | 10.320 | 10.340 | 10.340 | 40,000 |
| 06 Jun 2024 | 10.320 | 10.320 | 10.320 | 10.320 | 10.320 | - |
| 05 Jun 2024 | 10.000 | 10.460 | 10.000 | 10.320 | 10.320 | 44,000 |
| 04 Jun 2024 | 9.960 | 10.040 | 9.960 | 10.040 | 10.040 | 10,000 |
| 03 Jun 2024 | 10.280 | 10.280 | 9.820 | 10.020 | 10.020 | 12,000 |
| 31 May 2024 | 10.300 | 10.300 | 10.160 | 10.280 | 10.280 | 25,000 |
| 30 May 2024 | 10.000 | 10.300 | 9.990 | 10.300 | 10.300 | 21,000 |
| 29 May 2024 | 9.950 | 10.000 | 9.950 | 10.000 | 10.000 | 3,000 |
| 28 May 2024 | 10.000 | 10.120 | 10.000 | 10.140 | 10.140 | 53,000 |
| 27 May 2024 | 10.480 | 10.480 | 10.200 | 10.320 | 10.320 | 31,000 |
| 24 May 2024 | 10.280 | 10.280 | 10.280 | 10.280 | 10.280 | - |
| 23 May 2024 | 10.400 | 10.500 | 10.200 | 10.500 | 10.500 | 13,600 |
| 22 May 2024 | 10.340 | 10.580 | 10.300 | 10.460 | 10.460 | 46,000 |
| 21 May 2024 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 7,000 |
| 20 May 2024 | 10.280 | 10.280 | 10.280 | 10.280 | 10.280 | - |
| 17 May 2024 | 9.800 | 10.260 | 9.750 | 10.200 | 10.200 | 701,000 |
| 16 May 2024 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | - |
| 14 May 2024 | 9.800 | 9.860 | 9.500 | 9.850 | 9.850 | 27,000 |
| 13 May 2024 | 9.490 | 9.810 | 9.490 | 9.800 | 9.800 | 107,000 |
| 10 May 2024 | 9.500 | 9.560 | 9.450 | 9.500 | 9.500 | 86,000 |
| 09 May 2024 | 9.500 | 9.510 | 9.490 | 9.500 | 9.500 | 143,000 |
| 08 May 2024 | 9.520 | 9.730 | 9.520 | 9.500 | 9.500 | 30,000 |
| 07 May 2024 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 205,000 |
| 06 May 2024 | 9.490 | 9.500 | 9.480 | 9.480 | 9.480 | 21,000 |
| 03 May 2024 | 9.450 | 9.480 | 9.450 | 9.480 | 9.480 | 106,000 |
| 02 May 2024 | 9.400 | 9.400 | 9.400 | 9.410 | 9.410 | 47,000 |
| 30 Apr 2024 | 9.380 | 9.260 | 9.170 | 9.270 | 9.270 | 65,000 |
| 29 Apr 2024 | 9.230 | 9.260 | 9.230 | 9.260 | 9.260 | 6,000 |
| 26 Apr 2024 | 9.230 | 9.300 | 9.230 | 9.230 | 9.230 | 22,000 |
| 25 Apr 2024 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 65,000 |
| 24 Apr 2024 | 9.260 | 9.260 | 9.200 | 9.200 | 9.200 | 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 |
| *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.