Precision Tsugami (China) Corp. Ltd. 1651
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 46.34+1.04 (+2.30%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 46.34 | +2.30% | HKD 45.32 | HKD 46.80 | HKD 44.64 | 2.58M |
| 2026-09-29 | HKD 45.30 | -0.35% | HKD 45.64 | HKD 46.28 | HKD 44.62 | 1.41M |
| 2026-09-28 | HKD 45.46 | -4.54% | HKD 47.56 | HKD 48.40 | HKD 45.02 | 1.84M |
| 2026-09-25 | HKD 47.62 | +0.85% | HKD 47.26 | HKD 48.04 | HKD 46.00 |
| 636.49K |
| 2026-09-24 | HKD 47.22 | -2.15% | HKD 48.38 | HKD 48.78 | HKD 46.32 | 1.82M |
| 2026-09-23 | HKD 48.26 | +2.68% | HKD 46.82 | HKD 49.34 | HKD 45.38 | 2.35M |
| 2026-09-22 | HKD 47.00 | -2.93% | HKD 49.48 | HKD 49.98 | HKD 46.70 | 1.17M |
| 2026-09-21 | HKD 48.42 | -1.51% | HKD 48.82 | HKD 51.50 | HKD 47.88 | 2.64M |
| 2026-09-18 | HKD 49.16 | +7.34% | HKD 46.46 | HKD 49.16 | HKD 45.96 | 8.27M |
| 2026-09-17 | HKD 45.80 | -0.39% | HKD 45.90 | HKD 47.28 | HKD 45.58 | 2.19M |
| 2026-09-16 | HKD 45.98 | -1.96% | HKD 46.90 | HKD 47.30 | HKD 44.86 | 2.27M |
| 2026-09-15 | HKD 46.90 | -2.05% | HKD 48.66 | HKD 48.66 | HKD 46.52 | 2.71M |
| 2026-09-14 | HKD 47.88 | -4.72% | HKD 50.00 | HKD 50.00 | HKD 47.50 | 3.63M |
| 2026-09-11 | HKD 50.25 | +1.35% | HKD 49.22 | HKD 50.55 | HKD 48.58 | 2.81M |
| 2026-09-10 | HKD 49.58 | -6.45% | HKD 52.70 | HKD 52.70 | HKD 48.78 | 2.89M |
| 2026-09-09 | HKD 53.00 | +5.79% | HKD 50.95 | HKD 53.95 | HKD 50.90 | 2.58M |
| 2026-09-08 | HKD 50.10 | -1.96% | HKD 51.10 | HKD 51.95 | HKD 48.22 | 3.51M |
| 2026-09-07 | HKD 51.10 | -3.13% | HKD 54.60 | HKD 56.70 | HKD 50.95 | 6.57M |
| 2026-09-04 | HKD 52.75 | +3.33% | HKD 51.50 | HKD 53.20 | HKD 51.45 | 1.43M |
| 2026-09-03 | HKD 51.05 | +2.63% | HKD 49.96 | HKD 51.45 | HKD 49.96 | 498.64K |
| 2026-09-02 | HKD 49.74 | -2.37% | HKD 50.60 | HKD 51.10 | HKD 48.78 | 992.10K |
| 2026-09-01 | HKD 50.95 | -3.87% | HKD 52.10 | HKD 52.15 | HKD 50.85 | 898.34K |
| 2026-08-31 | HKD 53.00 | +1.92% | HKD 51.05 | HKD 53.60 | HKD 50.20 | 1.33M |
| 2026-08-28 | HKD 52.00 | -1.70% | HKD 52.90 | HKD 53.30 | HKD 51.00 | 1.19M |
| 2026-08-27 | HKD 52.90 | +3.02% | HKD 51.35 | HKD 53.25 | HKD 51.00 | 944.74K |
| 2026-08-26 | HKD 51.35 | -1.15% | HKD 51.95 | HKD 53.30 | HKD 51.10 | 870.97K |
| 2026-08-25 | HKD 51.95 | +3.90% | HKD 50.00 | HKD 52.30 | HKD 48.84 | 1.78M |
| 2026-08-24 | HKD 50.00 | -4.40% | HKD 52.30 | HKD 53.70 | HKD 49.06 | 2.82M |
| 2026-08-21 | HKD 52.30 | +2.65% | HKD 50.95 | HKD 54.20 | HKD 50.10 | 1.25M |
| 2026-08-20 | HKD 50.95 | -0.29% | HKD 51.80 | HKD 52.00 | HKD 50.20 | 1.21M |
| 2026-08-19 | HKD 51.10 | -11.90% | HKD 57.00 | HKD 57.05 | HKD 49.54 | 2.90M |
| 2026-08-18 | HKD 58.00 | -2.19% | HKD 59.50 | HKD 59.70 | HKD 56.50 | 1.16M |
| 2026-08-17 | HKD 59.30 | +1.19% | HKD 59.20 | HKD 59.40 | HKD 57.00 | 1.01M |
| 2026-08-14 | HKD 58.60 | -0.85% | HKD 59.10 | HKD 59.45 | HKD 57.60 | 786.18K |
| 2026-08-13 | HKD 59.10 | -2.64% | HKD 61.05 | HKD 61.45 | HKD 58.50 | 1.18M |
| 2026-08-12 | HKD 60.70 | +4.93% | HKD 57.85 | HKD 61.20 | HKD 57.60 | 1.46M |
| 2026-08-11 | HKD 57.85 | +4.99% | HKD 55.20 | HKD 59.30 | HKD 55.10 | 1.67M |
| 2026-08-10 | HKD 55.10 | -3.59% | HKD 57.15 | HKD 58.00 | HKD 54.70 | 1.11M |
| 2026-08-07 | HKD 57.15 | +0.35% | HKD 56.95 | HKD 57.85 | HKD 55.65 | 985.55K |
| 2026-08-06 | HKD 56.95 | -3.96% | HKD 57.80 | HKD 59.70 | HKD 56.50 | 1.03M |
| 2026-08-05 | HKD 59.30 | +5.99% | HKD 56.20 | HKD 59.75 | HKD 55.75 | 1.36M |
| 2026-08-04 | HKD 55.95 | +5.07% | HKD 53.25 | HKD 56.15 | HKD 53.25 | 1.07M |
| 2026-08-03 | HKD 53.25 | +2.40% | HKD 51.25 | HKD 53.40 | HKD 50.00 | 988.96K |
| 2026-07-31 | HKD 52.00 | +9.43% | HKD 52.00 | HKD 53.65 | HKD 50.90 | 1.80M |
| 2026-07-30 | HKD 47.52 | -7.91% | HKD 52.65 | HKD 52.65 | HKD 46.62 | 2.46M |
| 2026-07-29 | HKD 51.60 | -3.10% | HKD 54.00 | HKD 54.20 | HKD 50.00 | 1.28M |
| 2026-07-28 | HKD 53.25 | -9.52% | HKD 57.30 | HKD 58.00 | HKD 52.65 | 1.60M |
| 2026-07-27 | HKD 58.85 | +3.70% | HKD 56.60 | HKD 59.15 | HKD 55.05 | 790.39K |
| 2026-07-24 | HKD 56.75 | -2.49% | HKD 58.20 | HKD 58.20 | HKD 55.00 | 697.13K |
| 2026-07-23 | HKD 58.20 | +2.11% | HKD 57.10 | HKD 58.95 | HKD 56.55 | 841.16K |
| 2026-07-22 | HKD 57.00 | -1.30% | HKD 58.20 | HKD 59.00 | HKD 56.35 | 1.04M |
| 2026-07-21 | HKD 57.75 | +9.58% | HKD 52.70 | HKD 58.00 | HKD 51.50 | 1.40M |
| 2026-07-20 | HKD 52.70 | -1.40% | HKD 54.00 | HKD 54.85 | HKD 51.80 | 1.20M |
| 2026-07-17 | HKD 53.45 | -12.81% | HKD 61.20 | HKD 61.20 | HKD 53.25 | 2.26M |
| 2026-07-16 | HKD 61.30 | -6.34% | HKD 64.50 | HKD 65.65 | HKD 61.20 | 1.28M |
| 2026-07-15 | HKD 65.45 | -0.08% | HKD 65.65 | HKD 66.25 | HKD 64.30 | 594.44K |
| 2026-07-14 | HKD 65.50 | +5.99% | HKD 61.60 | HKD 65.50 | HKD 60.50 | 1.40M |
| 2026-07-13 | HKD 61.80 | -7.97% | HKD 67.00 | HKD 67.00 | HKD 61.65 | 1.54M |
| 2026-07-10 | HKD 67.15 | -1.83% | HKD 68.50 | HKD 70.05 | HKD 65.85 | 1.66M |
| 2026-07-09 | HKD 68.40 | +4.91% | HKD 65.20 | HKD 68.65 | HKD 64.50 | 1.43M |
| 2026-07-08 | HKD 65.20 | -9.00% | HKD 70.50 | HKD 71.65 | HKD 64.80 | 2.69M |
| 2026-07-07 | HKD 71.65 | +1.42% | HKD 70.60 | HKD 73.80 | HKD 69.65 | 2.04M |
| 2026-07-06 | HKD 70.65 | -2.82% | HKD 73.00 | HKD 73.00 | HKD 66.70 | 1.65M |
| 2026-07-03 | HKD 72.70 | +7.86% | HKD 66.90 | HKD 73.30 | HKD 65.25 | 1.67M |
| 2026-07-02 | HKD 67.40 | -4.06% | HKD 69.75 | HKD 74.15 | HKD 66.90 | 4.04M |
| 2026-06-30 | HKD 70.25 | +15.83% | HKD 60.65 | HKD 71.60 | HKD 60.65 | 3.41M |
| 2026-06-29 | HKD 60.65 | +0.25% | HKD 60.65 | HKD 65.50 | HKD 59.30 | 1.56M |
| 2026-06-26 | HKD 60.50 | -2.10% | HKD 60.00 | HKD 60.90 | HKD 57.65 | 1.11M |
| 2026-06-25 | HKD 61.80 | +5.10% | HKD 58.80 | HKD 61.80 | HKD 57.95 | 1.64M |
| 2026-06-24 | HKD 58.80 | -0.84% | HKD 59.55 | HKD 60.10 | HKD 56.60 | 1.45M |
| 2026-06-23 | HKD 59.30 | -7.42% | HKD 64.30 | HKD 64.30 | HKD 58.65 | 1.42M |
| 2026-06-22 | HKD 64.05 | -1.46% | HKD 65.15 | HKD 65.90 | HKD 62.35 | 958.20K |
| 2026-06-18 | HKD 65.00 | +2.44% | HKD 63.40 | HKD 65.00 | HKD 63.40 | 571.58K |
| 2026-06-17 | HKD 63.45 | -1.09% | HKD 64.15 | HKD 64.95 | HKD 61.45 | 973.44K |
| 2026-06-16 | HKD 64.15 | +5.16% | HKD 61.00 | HKD 64.40 | HKD 59.40 | 1.59M |
| 2026-06-15 | HKD 61.00 | +16.30% | HKD 53.50 | HKD 62.00 | HKD 53.50 | 2.18M |
| 2026-06-12 | HKD 52.45 | +0.67% | HKD 53.05 | HKD 54.85 | HKD 52.00 | 937.20K |
| 2026-06-11 | HKD 52.10 | -1.33% | HKD 51.85 | HKD 52.50 | HKD 50.20 | 1.04M |
| 2026-06-10 | HKD 52.80 | -5.88% | HKD 56.05 | HKD 56.05 | HKD 51.40 | 1.92M |
| 2026-06-09 | HKD 56.10 | +2.47% | HKD 54.75 | HKD 57.00 | HKD 53.90 | 888.34K |
| 2026-06-08 | HKD 54.75 | -2.49% | HKD 55.55 | HKD 56.00 | HKD 53.60 | 809.56K |
| 2026-06-05 | HKD 56.15 | -1.23% | HKD 57.40 | HKD 57.75 | HKD 54.10 | 1.36M |
| 2026-06-04 | HKD 56.85 | -2.65% | HKD 57.50 | HKD 59.15 | HKD 56.80 | 1.04M |
| 2026-06-03 | HKD 58.40 | +1.65% | HKD 57.00 | HKD 58.50 | HKD 55.60 | 1.01M |
| 2026-06-02 | HKD 57.45 | +0.70% | HKD 56.00 | HKD 57.50 | HKD 53.50 | 2.67M |
| 2026-06-01 | HKD 57.05 | +4.49% | HKD 54.60 | HKD 58.30 | HKD 54.60 | 1.30M |
| 2026-05-29 | HKD 54.60 | -1.44% | HKD 55.50 | HKD 56.40 | HKD 53.30 | 1.50M |
| 2026-05-28 | HKD 55.40 | -2.72% | HKD 56.50 | HKD 56.50 | HKD 54.15 | 1.44M |
| 2026-05-27 | HKD 56.95 | -1.81% | HKD 58.95 | HKD 59.15 | HKD 56.55 | 737.55K |
| 2026-05-26 | HKD 58.00 | -4.05% | HKD 60.45 | HKD 60.95 | HKD 57.70 | 1.54M |