Want to see HK:1651 full AI Analyst Report?
Precision Tsugami (China) Corp. Ltd. (1651) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 37.20 | 37.74 | 35.58 | 36.66 | 36.66 | -2.91% | 1,080,104 | 0.58 |
| Oct 29, 2026 | 39.72 | 40.46 | 37.42 | 37.76 | 37.76 | -6.67% | 1,102,035 | 0.60 |
| Oct 28, 2026 | 37.90 | 40.82 | 37.90 | 40.46 | 40.46 | +6.81% | 1,698,019 | 0.92 |
| Oct 27, 2026 | 37.96 | 38.80 | 37.50 | 37.88 | 37.88 | +0.21% | 813,373 | 0.43 |
| Oct 26, 2026 | 39.00 | 39.00 | 37.30 | 37.80 | 37.80 | -2.78% | 1,102,599 | 0.59 |
| Oct 23, 2026 | 36.56 | 39.18 | 35.92 | 38.88 | 38.88 | +4.97% | 1,789,063 | 0.95 |
| Oct 22, 2026 | 39.48 | 39.48 | 36.46 | 37.04 | 37.04 | -5.17% | 1,498,700 | 0.80 |
| Oct 21, 2026 | 40.60 | 40.60 | 38.50 | 39.06 | 39.06 | -2.06% | 1,870,111 | 1.01 |
| Oct 20, 2026 | 40.44 | 42.76 | 39.62 | 39.88 | 39.88 | -1.68% | 2,707,167 | 1.49 |
| Oct 19, 2026 | 40.56 | 40.92 | 39.28 | 40.56 | 40.56 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 39.80 | 40.92 | 39.28 | 40.56 | 40.56 | +5.08% | 1,752,632 | 0.96 |
| Oct 15, 2026 | 42.90 | 42.90 | 38.18 | 38.60 | 38.60 | -11.71% | 4,457,415 | 2.51 |
| Oct 14, 2026 | 44.72 | 45.46 | 43.36 | 43.72 | 43.72 | -2.19% | 1,090,980 | 0.61 |
| Oct 13, 2026 | 44.40 | 45.76 | 43.00 | 44.70 | 44.70 | +0.68% | 1,410,284 | 0.79 |
| Oct 12, 2026 | 48.20 | 48.50 | 44.06 | 44.40 | 44.40 | -7.35% | 1,795,001 | 1.01 |
| Oct 09, 2026 | 47.64 | 48.60 | 45.72 | 47.92 | 47.92 | -0.70% | 2,028,785 | 1.15 |
| Oct 08, 2026 | 50.50 | 50.60 | 47.86 | 48.26 | 48.26 | -4.62% | 2,041,450 | 1.16 |
| Oct 07, 2026 | 51.90 | 51.90 | 49.50 | 50.60 | 50.60 | -1.36% | 1,199,025 | 0.68 |
| Oct 06, 2026 | 48.66 | 51.60 | 48.56 | 51.30 | 51.30 | +5.43% | 2,024,504 | 1.15 |
| Oct 05, 2026 | 46.12 | 48.74 | 46.12 | 48.66 | 48.66 | +3.36% | 1,433,955 | 0.81 |
| Oct 02, 2026 | 46.18 | 47.80 | 45.30 | 47.08 | 47.08 | +1.60% | 2,131,507 | 1.20 |
| Oct 01, 2026 | 46.34 | 46.80 | 44.64 | 46.34 | 46.34 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 45.32 | 46.80 | 44.64 | 46.34 | 46.34 | +2.30% | 2,581,260 | 1.44 |
| Sep 29, 2026 | 45.64 | 46.28 | 44.62 | 45.30 | 45.30 | -0.35% | 1,407,748 | 0.77 |
| Sep 28, 2026 | 47.56 | 48.40 | 45.02 | 45.46 | 45.46 | -4.54% | 1,837,152 | 1.02 |
| Sep 25, 2026 | 47.26 | 48.04 | 46.00 | 47.62 | 47.62 | +0.85% | 636,494 | 0.35 |
| Sep 24, 2026 | 48.38 | 48.78 | 46.32 | 47.22 | 47.22 | -2.15% | 1,822,605 | 0.99 |
| Sep 23, 2026 | 46.82 | 49.34 | 45.38 | 48.26 | 48.26 | +2.68% | 2,352,001 | 1.29 |
| Sep 22, 2026 | 49.48 | 49.98 | 46.70 | 47.00 | 47.00 | -2.93% | 1,173,941 | 0.64 |
| Sep 21, 2026 | 48.82 | 51.50 | 47.88 | 48.42 | 48.42 | -1.51% | 2,644,879 | 1.46 |
| Sep 18, 2026 | 46.46 | 49.16 | 45.96 | 49.16 | 49.16 | +7.34% | 8,274,696 | 4.87 |
| Sep 17, 2026 | 45.90 | 47.28 | 45.58 | 45.80 | 45.80 | -0.39% | 2,194,616 | 1.31 |
| Sep 16, 2026 | 46.90 | 47.30 | 44.86 | 45.98 | 45.98 | -1.96% | 2,274,065 | 1.38 |
| Sep 15, 2026 | 48.66 | 48.66 | 46.52 | 46.90 | 46.90 | -2.05% | 2,710,605 | 1.68 |
| Sep 14, 2026 | 50.00 | 50.00 | 47.50 | 47.88 | 47.88 | -4.72% | 3,633,564 | 2.32 |
| Sep 11, 2026 | 49.22 | 50.55 | 48.58 | 50.25 | 50.25 | +1.35% | 2,813,318 | 1.82 |
| Sep 10, 2026 | 52.70 | 52.70 | 48.78 | 49.58 | 49.58 | -6.45% | 2,885,384 | 1.88 |
| Sep 09, 2026 | 50.95 | 53.95 | 50.90 | 53.00 | 53.00 | +5.79% | 2,575,063 | 1.70 |
| Sep 08, 2026 | 51.10 | 51.95 | 48.22 | 50.10 | 50.10 | -1.96% | 3,513,885 | 2.39 |
| Sep 07, 2026 | 54.60 | 56.70 | 50.95 | 51.10 | 51.10 | -3.13% | 6,566,656 | 4.70 |
| Sep 04, 2026 | 51.50 | 53.20 | 51.45 | 52.75 | 52.75 | +3.33% | 1,432,634 | 1.03 |
| Sep 03, 2026 | 49.96 | 51.45 | 49.96 | 51.05 | 51.05 | +2.63% | 498,642 | 0.36 |
| Sep 02, 2026 | 50.60 | 51.10 | 48.78 | 49.74 | 49.74 | -2.37% | 992,097 | 0.71 |
| Sep 01, 2026 | 52.10 | 52.15 | 50.85 | 50.95 | 50.95 | -3.87% | 898,338 | 0.64 |
| Aug 31, 2026 | 51.05 | 53.60 | 50.20 | 53.00 | 53.00 | +1.92% | 1,331,269 | 0.95 |
| Aug 28, 2026 | 52.90 | 53.30 | 51.00 | 52.00 | 52.00 | -1.70% | 1,187,676 | 0.84 |
| Aug 27, 2026 | 51.35 | 53.25 | 51.00 | 52.90 | 52.90 | +3.02% | 944,744 | 0.66 |
| Aug 26, 2026 | 51.95 | 53.30 | 51.10 | 51.35 | 51.35 | -1.15% | 870,972 | 0.61 |
| Aug 25, 2026 | 50.00 | 52.30 | 48.84 | 51.95 | 51.95 | +3.90% | 1,778,575 | 1.24 |
| Aug 24, 2026 | 52.30 | 53.70 | 49.06 | 50.00 | 50.00 | -4.40% | 2,815,130 | 2.01 |