Precision Tsugami (China) Corporation Limited (HKG:1651)
Hong Kong
· Delayed Price · Currency is HKD 38.06
+1.66 (4.56%)
Mar 10, 2026, 11:11 AM HKT
HKG:1651 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 36.68 | 38.40 | 36.68 | 37.90 | - | 4.12% | 734,000 |
| Mar 9, 2026 | 36.18 | 37.02 | 34.96 | 36.40 | 36.40 | -4.21% | 2,955,014 |
| Mar 6, 2026 | 38.50 | 38.50 | 36.72 | 38.00 | 38.00 | -1.35% | 1,541,892 |
| Mar 5, 2026 | 39.20 | 40.12 | 38.18 | 38.52 | 38.52 | 1.10% | 1,258,609 |
| Mar 4, 2026 | 39.32 | 39.32 | 37.70 | 38.10 | 38.10 | -3.10% | 1,427,108 |
| Mar 3, 2026 | 42.98 | 43.80 | 39.24 | 39.32 | 39.32 | -7.48% | 1,857,339 |
| Mar 2, 2026 | 43.78 | 43.78 | 41.50 | 42.50 | 42.50 | -4.54% | 1,977,210 |
| Feb 27, 2026 | 41.10 | 44.52 | 41.10 | 44.52 | 44.52 | 6.25% | 2,228,163 |
| Feb 26, 2026 | 41.74 | 41.90 | 40.22 | 41.90 | 41.90 | 0.38% | 1,560,009 |
| Feb 25, 2026 | 43.38 | 43.92 | 41.74 | 41.74 | 41.74 | -3.82% | 1,030,111 |
| Feb 24, 2026 | 42.54 | 43.40 | 41.06 | 43.40 | 43.40 | 1.69% | 1,426,865 |
| Feb 23, 2026 | 45.40 | 45.60 | 42.60 | 42.68 | 42.68 | -5.78% | 1,726,421 |
| Feb 20, 2026 | 45.06 | 46.62 | 44.64 | 45.30 | 45.30 | 1.94% | 706,614 |
| Feb 16, 2026 | 45.50 | 45.50 | 43.46 | 44.44 | 44.44 | -3.10% | 1,081,000 |
| Feb 13, 2026 | 45.14 | 46.00 | 44.90 | 45.86 | 45.86 | -0.30% | 478,567 |
| Feb 12, 2026 | 43.44 | 46.26 | 43.14 | 46.00 | 46.00 | 5.89% | 1,105,293 |
| Feb 11, 2026 | 44.50 | 45.50 | 43.24 | 43.44 | 43.44 | -2.38% | 1,025,817 |
| Feb 10, 2026 | 44.52 | 44.88 | 43.86 | 44.50 | 44.50 | -0.04% | 961,760 |
| Feb 9, 2026 | 43.90 | 44.90 | 43.62 | 44.52 | 44.52 | 2.44% | 1,112,775 |
| Feb 6, 2026 | 42.82 | 44.20 | 41.50 | 43.46 | 43.46 | 1.07% | 1,579,083 |
| Feb 5, 2026 | 42.80 | 43.00 | 40.80 | 43.00 | 43.00 | -0.78% | 2,177,126 |
| Feb 4, 2026 | 44.00 | 44.00 | 41.80 | 43.34 | 43.34 | -1.41% | 1,854,005 |
| Feb 3, 2026 | 41.12 | 44.70 | 41.12 | 43.96 | 43.96 | 8.22% | 2,870,147 |
| Feb 2, 2026 | 42.00 | 42.00 | 39.62 | 40.62 | 40.62 | -3.29% | 2,199,488 |
| Jan 30, 2026 | 39.60 | 42.78 | 38.28 | 42.00 | 42.00 | 6.06% | 2,816,438 |
| Jan 29, 2026 | 39.96 | 40.62 | 39.02 | 39.60 | 39.60 | -1.15% | 880,052 |
| Jan 28, 2026 | 39.76 | 41.20 | 39.62 | 40.06 | 40.06 | 1.11% | 1,351,163 |
| Jan 27, 2026 | 38.88 | 39.80 | 37.52 | 39.62 | 39.62 | 2.43% | 1,051,171 |
| Jan 26, 2026 | 38.56 | 39.80 | 38.40 | 38.68 | 38.68 | 1.10% | 1,206,040 |
| Jan 23, 2026 | 39.90 | 39.90 | 37.66 | 38.26 | 38.26 | -1.65% | 954,855 |
| Jan 22, 2026 | 39.80 | 41.38 | 38.50 | 38.90 | 38.90 | -1.82% | 2,046,256 |
| Jan 21, 2026 | 36.64 | 39.78 | 36.48 | 39.62 | 39.62 | 8.13% | 3,534,368 |
| Jan 20, 2026 | 36.32 | 36.96 | 35.90 | 36.64 | 36.64 | 0.11% | 592,011 |
| Jan 19, 2026 | 36.94 | 37.06 | 36.08 | 36.60 | 36.60 | -1.40% | 802,766 |
| Jan 16, 2026 | 37.52 | 38.28 | 37.00 | 37.12 | 37.12 | -1.01% | 923,043 |
| Jan 15, 2026 | 36.74 | 37.88 | 36.74 | 37.50 | 37.50 | 1.52% | 1,205,120 |
| Jan 14, 2026 | 36.30 | 36.98 | 35.62 | 36.94 | 36.94 | 1.93% | 1,463,239 |
| Jan 13, 2026 | 35.50 | 37.80 | 35.50 | 36.24 | 36.24 | 2.14% | 1,916,493 |
| Jan 12, 2026 | 34.48 | 35.48 | 34.48 | 35.48 | 35.48 | 4.35% | 1,836,305 |
| Jan 9, 2026 | 33.66 | 34.26 | 32.90 | 34.00 | 34.00 | 1.01% | 1,725,181 |
| Jan 8, 2026 | 33.94 | 33.96 | 33.14 | 33.66 | 33.66 | -0.82% | 677,644 |
| Jan 7, 2026 | 33.88 | 34.52 | 33.00 | 33.94 | 33.94 | -0.64% | 966,197 |
| Jan 6, 2026 | 33.74 | 34.28 | 33.10 | 34.16 | 34.16 | 1.12% | 1,447,058 |
| Jan 5, 2026 | 34.38 | 34.38 | 33.28 | 33.78 | 33.78 | -2.09% | 725,265 |
| Jan 2, 2026 | 33.62 | 34.96 | 33.44 | 34.50 | 34.50 | 2.62% | 827,586 |
| Dec 31, 2025 | 33.62 | 33.96 | 33.36 | 33.62 | 33.62 | -0.06% | 518,932 |
| Dec 30, 2025 | 32.06 | 33.68 | 32.02 | 33.64 | 33.64 | 3.76% | 1,358,315 |
| Dec 29, 2025 | 33.12 | 33.52 | 32.26 | 32.42 | 32.42 | -1.70% | 926,251 |
| Dec 24, 2025 | 32.14 | 33.30 | 32.02 | 32.98 | 32.98 | 1.79% | 457,165 |
| Dec 23, 2025 | 32.96 | 33.06 | 32.00 | 32.40 | 32.40 | -1.82% | 1,172,256 |
| Dec 22, 2025 | 32.28 | 33.34 | 32.14 | 33.00 | 33.00 | 4.30% | 884,002 |
| Dec 19, 2025 | 32.48 | 32.48 | 31.30 | 31.64 | 31.64 | 0.70% | 732,035 |
| Dec 18, 2025 | 32.36 | 32.46 | 31.22 | 31.42 | 31.42 | -3.97% | 813,209 |
| Dec 17, 2025 | 32.24 | 33.38 | 32.22 | 32.72 | 32.72 | 0.99% | 1,087,109 |
| Dec 16, 2025 | 32.20 | 32.46 | 31.42 | 32.40 | 32.40 | -0.18% | 1,211,100 |
| Dec 15, 2025 | 34.46 | 34.46 | 32.24 | 32.46 | 32.46 | -5.80% | 1,460,366 |
| Dec 12, 2025 | 32.52 | 34.48 | 32.20 | 34.46 | 34.46 | 5.38% | 1,358,134 |
| Dec 11, 2025 | 33.76 | 34.24 | 32.20 | 32.70 | 32.70 | -3.94% | 1,103,197 |
| Dec 10, 2025 | 33.26 | 34.50 | 33.26 | 34.04 | 34.04 | 1.86% | 1,262,187 |
| Dec 9, 2025 | 33.90 | 34.50 | 33.26 | 33.42 | 33.42 | -1.71% | 1,076,160 |
| Dec 8, 2025 | 33.80 | 34.62 | 33.70 | 34.00 | 34.00 | 0.89% | 1,097,063 |
| Dec 5, 2025 | 32.76 | 34.20 | 32.66 | 33.70 | 33.70 | 2.87% | 1,653,044 |
| Dec 4, 2025 | 31.98 | 33.44 | 31.98 | 32.76 | 32.76 | 2.44% | 2,014,127 |
| Dec 3, 2025 | 31.64 | 32.20 | 31.42 | 31.98 | 31.38 | 0.38% | 1,202,054 |
| Dec 2, 2025 | 32.48 | 32.50 | 31.68 | 31.86 | 31.26 | -0.99% | 837,222 |
| Dec 1, 2025 | 32.00 | 32.34 | 31.34 | 32.18 | 31.58 | 0.88% | 628,213 |
| Nov 28, 2025 | 32.32 | 32.94 | 31.56 | 31.90 | 31.30 | -1.24% | 791,222 |
| Nov 27, 2025 | 31.98 | 33.00 | 31.76 | 32.30 | 31.69 | 2.54% | 1,410,136 |
| Nov 26, 2025 | 31.90 | 32.26 | 31.38 | 31.50 | 30.91 | 0.51% | 1,035,001 |
| Nov 25, 2025 | 30.30 | 32.18 | 30.30 | 31.34 | 30.75 | 4.33% | 2,228,039 |
| Nov 24, 2025 | 30.72 | 31.30 | 30.04 | 30.04 | 29.48 | -1.05% | 3,412,174 |
| Nov 21, 2025 | 31.30 | 31.30 | 30.00 | 30.36 | 29.79 | -5.13% | 2,216,630 |
| Nov 20, 2025 | 33.18 | 33.18 | 31.62 | 32.00 | 31.40 | -1.54% | 1,265,372 |
| Nov 19, 2025 | 32.98 | 33.94 | 32.40 | 32.50 | 31.89 | -1.46% | 1,195,073 |
| Nov 18, 2025 | 34.20 | 34.20 | 32.74 | 32.98 | 32.36 | -5.07% | 1,785,634 |
| Nov 17, 2025 | 36.60 | 37.30 | 34.20 | 34.74 | 34.09 | -6.71% | 2,706,098 |
| Nov 14, 2025 | 35.80 | 38.32 | 34.02 | 37.24 | 36.54 | 3.91% | 2,807,007 |
| Nov 13, 2025 | 37.12 | 37.60 | 35.68 | 35.84 | 35.17 | -2.93% | 1,876,050 |
| Nov 12, 2025 | 37.50 | 37.50 | 36.20 | 36.92 | 36.23 | -1.55% | 1,827,127 |
| Nov 11, 2025 | 37.98 | 38.56 | 37.08 | 37.50 | 36.80 | -0.27% | 1,219,885 |
| Nov 10, 2025 | 36.38 | 37.74 | 36.38 | 37.60 | 36.89 | 3.35% | 1,373,099 |
| Nov 7, 2025 | 37.38 | 37.40 | 36.00 | 36.38 | 35.70 | -2.78% | 831,100 |
| Nov 6, 2025 | 35.80 | 37.42 | 35.34 | 37.42 | 36.72 | 5.11% | 1,825,659 |
| Nov 5, 2025 | 35.50 | 35.94 | 34.80 | 35.60 | 34.93 | -0.95% | 1,470,234 |
| Nov 4, 2025 | 37.34 | 37.36 | 35.28 | 35.94 | 35.27 | -3.39% | 2,247,398 |
| Nov 3, 2025 | 39.98 | 39.98 | 36.38 | 37.20 | 36.50 | -5.54% | 2,909,059 |
| Oct 31, 2025 | 39.54 | 40.60 | 39.30 | 39.38 | 38.64 | -0.46% | 1,734,392 |
| Oct 30, 2025 | 40.30 | 40.30 | 38.80 | 39.56 | 38.82 | -2.32% | 2,935,176 |
| Oct 28, 2025 | 40.98 | 40.98 | 39.32 | 40.50 | 39.74 | -1.17% | 2,077,277 |
| Oct 27, 2025 | 38.00 | 41.58 | 38.00 | 40.98 | 40.21 | 8.87% | 4,360,753 |
| Oct 24, 2025 | 35.20 | 38.18 | 34.92 | 37.64 | 36.93 | 7.24% | 3,277,450 |
| Oct 23, 2025 | 35.76 | 35.94 | 34.08 | 35.10 | 34.44 | -1.68% | 2,195,239 |
| Oct 22, 2025 | 34.84 | 36.46 | 34.24 | 35.70 | 35.03 | 2.47% | 2,508,861 |
| Oct 21, 2025 | 32.10 | 35.88 | 32.10 | 34.84 | 34.19 | 9.63% | 3,918,918 |
| Oct 20, 2025 | 31.62 | 32.70 | 31.34 | 31.78 | 31.18 | 0.70% | 1,240,273 |
| Oct 17, 2025 | 30.22 | 32.80 | 28.80 | 31.56 | 30.97 | 2.87% | 4,351,400 |
| Oct 16, 2025 | 31.02 | 31.38 | 30.24 | 30.68 | 30.10 | -1.03% | 599,000 |
| Oct 15, 2025 | 30.34 | 31.36 | 30.08 | 31.00 | 30.42 | 2.79% | 1,105,000 |
| Oct 14, 2025 | 31.64 | 32.40 | 29.86 | 30.16 | 29.59 | -4.68% | 2,031,000 |
| Oct 13, 2025 | 31.00 | 32.44 | 29.60 | 31.64 | 31.05 | -3.54% | 1,866,000 |