Precision Tsugami (China) Corporation Limited (HKG:1651)
Hong Kong · Delayed Price · Currency is HKD 37.64
+2.54 (7.24%)
Oct 24, 2025, 4:08 PM HKT
HKG:1651 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 35.20 | 38.18 | 34.92 | 37.64 | 37.64 | 7.24% | 3,279,450 |
| Oct 23, 2025 | 35.76 | 35.94 | 34.08 | 35.10 | 35.10 | -1.68% | 2,196,239 |
| Oct 22, 2025 | 34.84 | 36.46 | 34.24 | 35.70 | 35.70 | 2.47% | 2,509,861 |
| Oct 21, 2025 | 32.10 | 35.88 | 32.10 | 34.84 | 34.84 | 9.63% | 3,919,918 |
| Oct 20, 2025 | 31.62 | 32.70 | 31.34 | 31.78 | 31.78 | 0.70% | 1,240,273 |
| Oct 17, 2025 | 30.22 | 32.80 | 28.80 | 31.56 | 31.56 | 2.87% | 4,351,400 |
| Oct 16, 2025 | 31.02 | 31.38 | 30.24 | 30.68 | 30.68 | -1.03% | 600,000 |
| Oct 15, 2025 | 30.34 | 31.36 | 30.08 | 31.00 | 31.00 | 2.79% | 1,108,000 |
| Oct 14, 2025 | 31.64 | 32.40 | 29.86 | 30.16 | 30.16 | -4.68% | 2,032,000 |
| Oct 13, 2025 | 31.00 | 32.44 | 29.60 | 31.64 | 31.64 | -3.54% | 1,866,000 |
| Oct 10, 2025 | 33.34 | 34.00 | 32.62 | 32.80 | 32.80 | -2.38% | 1,134,000 |
| Oct 9, 2025 | 34.08 | 34.44 | 32.94 | 33.60 | 33.60 | -0.88% | 1,579,000 |
| Oct 8, 2025 | 34.74 | 34.74 | 32.82 | 33.90 | 33.90 | -2.31% | 1,987,000 |
| Oct 6, 2025 | 32.78 | 34.72 | 32.02 | 34.70 | 34.70 | 6.77% | 2,218,000 |
| Oct 3, 2025 | 32.30 | 32.50 | 31.76 | 32.50 | 32.50 | - | 779,000 |
| Oct 2, 2025 | 32.24 | 32.72 | 31.90 | 32.50 | 32.50 | 0.99% | 1,128,000 |
| Sep 30, 2025 | 32.76 | 33.26 | 31.72 | 32.18 | 32.18 | -1.95% | 1,402,000 |
| Sep 29, 2025 | 30.80 | 33.66 | 30.80 | 32.82 | 32.82 | 8.03% | 2,579,000 |
| Sep 26, 2025 | 32.22 | 32.22 | 30.22 | 30.38 | 30.38 | -5.71% | 2,037,000 |
| Sep 25, 2025 | 31.60 | 32.62 | 31.18 | 32.22 | 32.22 | 1.96% | 1,880,000 |
| Sep 24, 2025 | 32.94 | 32.94 | 30.82 | 31.60 | 31.60 | -4.13% | 2,495,000 |
| Sep 23, 2025 | 33.30 | 33.78 | 32.24 | 32.96 | 32.96 | -0.12% | 1,635,100 |
| Sep 22, 2025 | 31.24 | 33.20 | 31.22 | 33.00 | 33.00 | 5.77% | 2,436,043 |
| Sep 19, 2025 | 31.86 | 31.86 | 31.00 | 31.20 | 31.20 | -0.95% | 970,000 |
| Sep 18, 2025 | 30.76 | 32.40 | 30.76 | 31.50 | 31.50 | 2.74% | 2,201,000 |
| Sep 17, 2025 | 31.86 | 32.80 | 30.28 | 30.66 | 30.66 | -3.77% | 2,453,000 |
| Sep 16, 2025 | 30.20 | 31.90 | 29.84 | 31.86 | 31.86 | 5.36% | 2,288,000 |
| Sep 15, 2025 | 29.42 | 30.38 | 29.00 | 30.24 | 30.24 | 2.51% | 1,305,000 |
| Sep 12, 2025 | 30.04 | 30.62 | 28.88 | 29.50 | 29.50 | -1.60% | 1,746,500 |
| Sep 11, 2025 | 29.94 | 30.80 | 29.52 | 29.98 | 29.98 | 0.13% | 1,642,000 |
| Sep 10, 2025 | 29.08 | 30.20 | 28.60 | 29.94 | 29.94 | 2.96% | 1,626,000 |
| Sep 9, 2025 | 30.00 | 30.00 | 28.58 | 29.08 | 29.08 | -2.74% | 1,948,000 |
| Sep 8, 2025 | 28.20 | 30.40 | 28.20 | 29.90 | 29.90 | 6.03% | 2,516,000 |
| Sep 5, 2025 | 27.22 | 28.52 | 27.22 | 28.20 | 28.20 | 3.60% | 1,245,000 |
| Sep 4, 2025 | 28.60 | 28.60 | 27.14 | 27.22 | 27.22 | -4.42% | 1,145,000 |
| Sep 3, 2025 | 27.10 | 28.66 | 27.10 | 28.48 | 28.48 | 4.78% | 1,963,000 |
| Sep 2, 2025 | 27.60 | 28.22 | 26.34 | 27.18 | 27.18 | -1.52% | 2,393,000 |
| Sep 1, 2025 | 28.20 | 28.56 | 26.86 | 27.60 | 27.60 | -1.64% | 1,805,000 |
| Aug 29, 2025 | 27.62 | 28.22 | 27.26 | 28.06 | 28.06 | 0.50% | 1,418,000 |
| Aug 28, 2025 | 28.04 | 28.18 | 27.18 | 27.92 | 27.92 | -0.07% | 1,834,000 |
| Aug 27, 2025 | 26.22 | 28.30 | 26.20 | 27.94 | 27.94 | 6.24% | 2,979,000 |
| Aug 26, 2025 | 27.00 | 27.12 | 26.24 | 26.30 | 26.30 | -2.59% | 2,028,300 |
| Aug 25, 2025 | 28.48 | 28.88 | 26.84 | 27.00 | 27.00 | -3.57% | 3,374,000 |
| Aug 22, 2025 | 26.64 | 28.66 | 26.10 | 28.00 | 28.00 | 5.11% | 3,960,000 |
| Aug 21, 2025 | 26.40 | 27.78 | 26.40 | 26.64 | 26.64 | -0.52% | 3,097,000 |
| Aug 20, 2025 | 27.52 | 27.80 | 26.00 | 26.78 | 26.28 | -4.70% | 2,900,000 |
| Aug 19, 2025 | 27.52 | 28.90 | 27.00 | 28.10 | 27.58 | 2.26% | 2,939,000 |
| Aug 18, 2025 | 25.34 | 29.00 | 25.34 | 27.48 | 26.97 | 8.96% | 8,024,000 |
| Aug 15, 2025 | 24.34 | 25.22 | 24.12 | 25.22 | 24.75 | 2.94% | 1,099,337 |
| Aug 14, 2025 | 25.58 | 25.58 | 24.40 | 24.50 | 24.04 | -4.22% | 1,345,000 |