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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	32.22	30.38	30.38	32.22	30.22	2.04M
September 25, 2025	31.6	32.22	32.22	32.62	31.18	1.88M
September 24, 2025	32.94	31.6	31.6	32.94	30.82	2.5M
September 23, 2025	33.3	32.96	32.96	33.78	32.24	1.64M
September 22, 2025	31.24	33	33	33.2	31.22	2.44M
September 19, 2025	31.86	31.2	31.2	31.86	31	970,000
September 18, 2025	30.76	31.5	31.5	32.4	30.76	2.2M
September 17, 2025	31.86	30.66	30.66	32.8	30.28	2.45M
September 16, 2025	30.2	31.86	31.86	31.9	29.84	2.29M
September 15, 2025	29.42	30.24	30.24	30.38	29	1.31M
September 12, 2025	30.04	29.5	29.5	30.62	28.88	1.75M
September 11, 2025	29.94	29.98	29.98	30.8	29.52	1.64M
September 10, 2025	29.08	29.94	29.94	30.2	28.6	1.63M
September 09, 2025	30	29.08	29.08	30	28.58	1.95M
September 08, 2025	28.2	29.9	29.9	30.4	28.2	2.52M
September 05, 2025	27.22	28.2	28.2	28.52	27.22	1.25M
September 04, 2025	28.6	27.22	27.22	28.6	27.14	1.15M
September 03, 2025	27.1	28.48	28.48	28.66	27.1	1.96M
September 02, 2025	27.6	27.18	27.18	28.22	26.34	2.39M
September 01, 2025	28.2	27.6	27.6	28.56	26.86	1.81M
August 29, 2025	27.62	28.06	28.06	28.22	27.26	1.42M
August 28, 2025	28.04	27.92	27.92	28.18	27.18	1.83M
August 27, 2025	26.22	27.94	27.94	28.3	26.2	2.98M
August 26, 2025	27	26.3	26.3	27.12	26.24	2.03M
August 25, 2025	28.48	27	27	28.88	26.84	3.37M
August 22, 2025	26.64	28	28	28.66	26.1	3.96M
August 21, 2025	26.4	26.64	26.64	27.78	26.4	3.1M
August 20, 2025	27.52	26.78	26.28	27.8	26	2.9M
August 19, 2025	27.52	28.1	27.58	28.9	27	2.94M
August 18, 2025	25.34	27.48	27.48	29	25.34	7.93M
August 15, 2025	24.34	25.22	25.22	25.22	24.12	1.1M
August 14, 2025	25.58	24.5	24.5	25.58	24.4	1.35M
August 13, 2025	24.8	25.58	25.58	25.82	24.8	1.23M

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