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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.06	45.3	45.3	46.62	44.64	708,614
February 16, 2026	45.5	44.44	44.44	45.5	43.46	1.08M
February 13, 2026	45.14	45.86	45.86	46	44.9	479,567
February 12, 2026	43.44	46	46	46.26	43.14	1.11M
February 11, 2026	44.5	43.44	43.44	45.5	43.24	1.03M
February 10, 2026	44.52	44.5	44.5	44.88	43.86	962,760
February 09, 2026	43.9	44.52	44.52	44.9	43.62	1.11M
February 06, 2026	42.82	43.46	43.46	44.2	41.5	1.58M
February 05, 2026	42.8	43	43	43	40.8	2.18M
February 04, 2026	44	43.34	43.34	44	41.8	1.85M
February 03, 2026	41.12	43.96	43.96	44.7	41.12	2.87M
February 02, 2026	42	40.62	40.62	42	39.62	2.2M
January 30, 2026	39.6	42	42	42.78	38.28	2.82M
January 29, 2026	39.96	39.6	39.6	40.62	39.02	880,052
January 28, 2026	39.76	40.06	40.06	41.2	39.62	1.35M
January 27, 2026	38.88	39.62	39.62	39.8	37.52	987,171
January 26, 2026	38.56	38.68	38.68	39.8	38.4	1.21M
January 23, 2026	39.9	38.26	38.26	39.9	37.66	955,855
January 22, 2026	39.8	38.9	38.9	41.38	38.5	2.05M
January 21, 2026	36.64	39.62	39.62	39.78	36.48	3.53M
January 20, 2026	36.32	36.64	36.64	36.96	35.9	592,011
January 19, 2026	36.94	36.6	36.6	37.06	36.08	803,766
January 16, 2026	37.52	37.12	37.12	38.28	37	899,043
January 15, 2026	36.74	37.5	37.5	37.88	36.74	1.21M
January 14, 2026	36.3	36.94	36.94	36.98	35.62	1.46M
January 13, 2026	35.5	36.24	36.24	37.8	35.5	1.92M
January 12, 2026	34.48	35.48	35.48	35.48	34.48	1.84M
January 09, 2026	33.66	34	34	34.26	32.9	1.73M
January 08, 2026	33.94	33.66	33.66	33.96	33.14	678,644
January 07, 2026	33.88	33.94	33.94	34.52	33	966,197
January 06, 2026	33.74	34.16	34.16	34.28	33.1	1.45M
January 05, 2026	34.38	33.78	33.78	34.38	33.28	727,265
January 02, 2026	33.62	34.5	34.5	34.96	33.44	827,586
December 31, 2025	33.62	33.62	33.62	33.96	33.36	518,932
December 30, 2025	32.06	33.64	33.64	33.68	32.02	1.36M
December 29, 2025	33.12	32.42	32.42	33.52	32.26	927,251
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

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