Precision Tsugami (China) Corporation Limited - 1651.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	32.14	32.98	32.98	33.3	32.02	458,165
December 23, 2025	32.96	32.4	32.4	33.06	32	1.17M
December 22, 2025	32.28	33	33	33.34	32.14	884,002
December 19, 2025	32.48	31.64	31.64	32.48	31.3	737,035
December 18, 2025	32.36	31.42	31.42	32.46	31.22	813,209
December 17, 2025	32.24	32.72	32.72	33.38	32.22	1.09M
December 16, 2025	32.2	32.4	32.4	32.46	31.42	1.21M
December 15, 2025	34.46	32.46	32.46	34.46	32.24	1.46M
December 12, 2025	32.52	34.46	34.46	34.48	32.2	1.31M
December 11, 2025	33.76	32.7	32.7	34.24	32.2	1.1M
December 10, 2025	33.26	34.04	34.04	34.5	33.26	1.26M
December 09, 2025	33.9	33.42	33.42	34.5	33.26	1.08M
December 08, 2025	33.8	34	34	34.62	33.7	1.1M
December 05, 2025	32.76	33.7	33.7	34.2	32.66	1.65M
December 04, 2025	31.98	32.76	32.76	33.44	31.98	2.02M
December 03, 2025	31.64	31.98	31.98	32.2	31.42	1.2M
December 02, 2025	32.48	31.86	31.86	32.5	31.68	837,222
December 01, 2025	32	32.18	32.18	32.34	31.34	629,213
November 28, 2025	32.32	31.9	31.9	32.94	31.56	792,222
November 27, 2025	31.98	32.3	32.3	33	31.76	1.41M
November 26, 2025	31.9	31.5	31.5	32.26	31.38	1.04M
November 25, 2025	30.3	31.34	31.34	32.18	30.3	2.23M
November 24, 2025	30.72	30.04	30.04	31.3	30.04	3.44M
November 21, 2025	31.3	30.36	30.36	31.3	30	2.22M
November 20, 2025	33.18	32	32	33.18	31.62	1.27M
November 19, 2025	32.98	32.5	32.5	33.94	32.4	1.2M
November 18, 2025	34.2	32.98	32.98	34.2	32.74	1.79M
November 17, 2025	36.6	34.74	34.74	37.3	34.2	2.71M
November 14, 2025	35.8	37.24	37.24	38.32	34.02	2.81M
November 13, 2025	37.12	35.84	35.84	37.6	35.68	1.88M
November 12, 2025	37.5	36.92	36.92	37.5	36.2	1.83M
November 11, 2025	37.98	37.5	37.5	38.56	37.08	1.22M
November 10, 2025	36.38	37.6	37.6	37.74	36.38	1.37M
November 07, 2025	37.38	36.38	36.38	37.4	36	817,100
November 06, 2025	35.8	37.42	37.42	37.42	35.34	1.83M
November 05, 2025	35.5	35.6	35.6	35.94	34.8	1.47M
November 04, 2025	37.34	35.94	35.94	37.36	35.28	2.25M
November 03, 2025	39.98	37.2	37.2	39.98	36.38	2.91M
October 31, 2025	39.54	39.38	39.38	40.6	39.3	1.73M
October 30, 2025	40.3	39.56	39.56	40.3	38.8	2.94M
October 28, 2025	40.98	40.5	40.5	40.98	39.32	2.08M
October 27, 2025	38	40.98	40.98	41.58	38	4.36M
October 24, 2025	35.2	37.64	37.64	38.18	34.92	3.28M
October 23, 2025	35.76	35.1	35.1	35.94	34.08	2.2M
October 22, 2025	34.84	35.7	35.7	36.46	34.24	2.51M
October 21, 2025	32.1	34.84	34.84	35.88	32.1	3.92M
October 20, 2025	31.62	31.78	31.78	32.7	31.34	1.24M
October 17, 2025	30.22	31.56	31.56	32.8	28.8	4.35M
October 16, 2025	31.02	30.68	30.68	31.38	30.24	600,000
October 15, 2025	30.34	31	31	31.36	30.08	1.11M
October 14, 2025	31.64	30.16	30.16	32.4	29.86	2.03M
October 13, 2025	31	31.64	31.64	32.44	29.6	1.87M
October 10, 2025	33.34	32.8	32.8	34	32.62	1.13M
October 09, 2025	34.08	33.6	33.6	34.44	32.94	1.58M
October 08, 2025	34.74	33.9	33.9	34.74	32.82	1.99M
October 06, 2025	32.78	34.7	34.7	34.72	32.02	2.22M
October 03, 2025	32.3	32.5	32.5	32.5	31.76	779,000
October 02, 2025	32.24	32.5	32.5	32.72	31.9	1.13M
September 30, 2025	32.76	32.18	32.18	33.26	31.72	1.4M
September 29, 2025	30.8	32.82	32.82	33.66	30.8	2.58M

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