Precision Tsugami (China) Corporation Limited (HKG:1651)
Hong Kong · Delayed Price · Currency is HKD 45.80
-1.10 (-2.35%)
Sep 16, 2026, 2:55 PM HKT
HKG:1651 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 46.90 | 47.30 | 44.86 | 45.92 | - | -2.09% | 768,500 |
| Sep 15, 2026 | 48.66 | 48.66 | 46.52 | 46.90 | 46.90 | -2.05% | 2,710,605 |
| Sep 14, 2026 | 50.00 | 50.00 | 47.50 | 47.88 | 47.88 | -4.72% | 3,633,564 |
| Sep 11, 2026 | 49.22 | 50.55 | 48.58 | 50.25 | 50.25 | 1.35% | 2,813,318 |
| Sep 10, 2026 | 52.70 | 52.70 | 48.78 | 49.58 | 49.58 | -6.45% | 2,885,384 |
| Sep 9, 2026 | 50.95 | 53.95 | 50.90 | 53.00 | 53.00 | 5.79% | 2,575,063 |
| Sep 8, 2026 | 51.10 | 51.95 | 48.22 | 50.10 | 50.10 | -1.96% | 3,513,885 |
| Sep 7, 2026 | 54.60 | 56.70 | 50.95 | 51.10 | 51.10 | -3.13% | 6,566,656 |
| Sep 4, 2026 | 51.50 | 53.20 | 51.45 | 52.75 | 52.75 | 3.33% | 1,432,634 |
| Sep 3, 2026 | 49.96 | 51.45 | 49.96 | 51.05 | 51.05 | 2.63% | 498,642 |
| Sep 2, 2026 | 50.60 | 51.10 | 48.78 | 49.74 | 49.74 | -2.37% | 992,097 |
| Sep 1, 2026 | 52.10 | 52.15 | 50.85 | 50.95 | 50.95 | -3.87% | 898,338 |
| Aug 31, 2026 | 51.05 | 53.60 | 50.20 | 53.00 | 53.00 | 1.92% | 1,331,269 |
| Aug 28, 2026 | 52.90 | 53.30 | 51.00 | 52.00 | 52.00 | -1.70% | 1,187,676 |
| Aug 27, 2026 | 51.35 | 53.25 | 51.00 | 52.90 | 52.90 | 3.02% | 944,744 |
| Aug 26, 2026 | 51.95 | 53.30 | 51.10 | 51.35 | 51.35 | -1.15% | 870,972 |
| Aug 25, 2026 | 50.00 | 52.30 | 48.84 | 51.95 | 51.95 | 3.90% | 1,778,575 |
| 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 |