Precision Tsugami (China) Corporation Limited (HKG:1651)
Hong Kong · Delayed Price · Currency is HKD 50.00
-2.30 (-4.40%)
Aug 24, 2026, 4:08 PM HKT
HKG:1651 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 52.30 | 53.70 | 49.06 | 50.00 | 50.00 | -4.40% | 2,815,130 |
| Aug 21, 2026 | 50.95 | 54.20 | 50.10 | 52.30 | 52.30 | 2.65% | 1,245,403 |
| Aug 20, 2026 | 51.80 | 52.00 | 50.20 | 50.95 | 50.95 | 1.49% | 1,209,566 |
| Aug 19, 2026 | 57.00 | 57.05 | 49.54 | 51.10 | 50.20 | -11.90% | 2,896,617 |
| Aug 18, 2026 | 59.50 | 59.70 | 56.50 | 58.00 | 56.98 | -2.19% | 1,164,304 |
| Aug 17, 2026 | 59.20 | 59.40 | 57.00 | 59.30 | 58.26 | 1.19% | 1,008,523 |
| Aug 14, 2026 | 59.10 | 59.45 | 57.60 | 58.60 | 57.57 | -0.85% | 786,176 |
| Aug 13, 2026 | 61.05 | 61.45 | 58.50 | 59.10 | 58.06 | -2.64% | 1,179,232 |
| Aug 12, 2026 | 57.85 | 61.20 | 57.60 | 60.70 | 59.63 | 4.93% | 1,458,803 |
| Aug 11, 2026 | 55.20 | 59.30 | 55.10 | 57.85 | 56.83 | 4.99% | 1,674,099 |
| Aug 10, 2026 | 57.15 | 58.00 | 54.70 | 55.10 | 54.13 | -3.59% | 1,107,823 |
| Aug 7, 2026 | 56.95 | 57.85 | 55.65 | 57.15 | 56.14 | 0.35% | 985,553 |
| Aug 6, 2026 | 57.80 | 59.70 | 56.50 | 56.95 | 55.95 | -3.96% | 1,033,061 |
| Aug 5, 2026 | 56.20 | 59.75 | 55.75 | 59.30 | 58.26 | 5.99% | 1,358,812 |
| Aug 4, 2026 | 53.25 | 56.15 | 53.25 | 55.95 | 54.96 | 5.07% | 1,073,229 |
| Aug 3, 2026 | 51.25 | 53.40 | 50.00 | 53.25 | 52.31 | 2.40% | 988,960 |
| Jul 31, 2026 | 52.00 | 53.65 | 50.90 | 52.00 | 51.08 | 9.43% | 1,804,141 |
| Jul 30, 2026 | 52.65 | 52.65 | 46.62 | 47.52 | 46.68 | -7.91% | 2,459,115 |
| Jul 29, 2026 | 54.00 | 54.20 | 50.00 | 51.60 | 50.69 | -3.10% | 1,280,010 |
| Jul 28, 2026 | 57.30 | 58.00 | 52.65 | 53.25 | 52.31 | -9.52% | 1,595,184 |
| Jul 27, 2026 | 56.60 | 59.15 | 55.05 | 58.85 | 57.81 | 3.70% | 790,394 |
| Jul 24, 2026 | 58.20 | 58.20 | 55.00 | 56.75 | 55.75 | -2.49% | 697,127 |
| Jul 23, 2026 | 57.10 | 58.95 | 56.55 | 58.20 | 57.17 | 2.11% | 841,155 |
| Jul 22, 2026 | 58.20 | 59.00 | 56.35 | 57.00 | 56.00 | -1.30% | 1,042,065 |
| Jul 21, 2026 | 52.70 | 58.00 | 51.50 | 57.75 | 56.73 | 9.58% | 1,404,334 |
| Jul 20, 2026 | 54.00 | 54.85 | 51.80 | 52.70 | 51.77 | -1.40% | 1,204,081 |
| Jul 17, 2026 | 61.20 | 61.20 | 53.25 | 53.45 | 52.51 | -12.81% | 2,262,637 |
| Jul 16, 2026 | 64.50 | 65.65 | 61.20 | 61.30 | 60.22 | -6.34% | 1,283,847 |
| Jul 15, 2026 | 65.65 | 66.25 | 64.30 | 65.45 | 64.30 | -0.08% | 594,438 |
| Jul 14, 2026 | 61.60 | 65.50 | 60.50 | 65.50 | 64.35 | 5.99% | 1,400,067 |
| Jul 13, 2026 | 67.00 | 67.00 | 61.65 | 61.80 | 60.71 | -7.97% | 1,543,829 |
| Jul 10, 2026 | 68.50 | 70.05 | 65.85 | 67.15 | 65.97 | -1.83% | 1,656,915 |
| Jul 9, 2026 | 65.20 | 68.65 | 64.50 | 68.40 | 67.20 | 4.91% | 1,430,268 |
| Jul 8, 2026 | 70.50 | 71.65 | 64.80 | 65.20 | 64.05 | -9.00% | 2,692,720 |
| Jul 7, 2026 | 70.60 | 73.80 | 69.65 | 71.65 | 70.39 | 1.42% | 2,039,000 |
| Jul 6, 2026 | 73.00 | 73.00 | 66.70 | 70.65 | 69.41 | -2.82% | 1,648,629 |
| Jul 3, 2026 | 66.90 | 73.30 | 65.25 | 72.70 | 71.42 | 7.86% | 1,666,050 |
| Jul 2, 2026 | 69.75 | 74.15 | 66.90 | 67.40 | 66.21 | -4.06% | 4,037,600 |
| Jun 30, 2026 | 60.65 | 71.60 | 60.65 | 70.25 | 69.01 | 15.83% | 3,408,461 |
| Jun 29, 2026 | 60.65 | 65.50 | 59.30 | 60.65 | 59.58 | 0.25% | 1,559,000 |
| Jun 26, 2026 | 60.00 | 60.90 | 57.65 | 60.50 | 59.43 | -2.10% | 1,111,039 |
| Jun 25, 2026 | 58.80 | 61.80 | 57.95 | 61.80 | 60.71 | 5.10% | 1,636,177 |
| Jun 24, 2026 | 59.55 | 60.10 | 56.60 | 58.80 | 57.76 | -0.84% | 1,449,000 |
| Jun 23, 2026 | 64.30 | 64.30 | 58.65 | 59.30 | 58.26 | -7.42% | 1,418,000 |
| Jun 22, 2026 | 65.15 | 65.90 | 62.35 | 64.05 | 62.92 | -1.46% | 958,200 |
| Jun 18, 2026 | 63.40 | 65.00 | 63.40 | 65.00 | 63.86 | 2.44% | 571,584 |
| Jun 17, 2026 | 64.15 | 64.95 | 61.45 | 63.45 | 62.33 | -1.09% | 973,443 |
| Jun 16, 2026 | 61.00 | 64.40 | 59.40 | 64.15 | 63.02 | 5.16% | 1,590,059 |
| Jun 15, 2026 | 53.50 | 62.00 | 53.50 | 61.00 | 59.93 | 16.30% | 2,176,008 |
| Jun 12, 2026 | 53.05 | 54.85 | 52.00 | 52.45 | 51.53 | 0.67% | 937,200 |