Tse Sui Luen Jewellery International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.910	0.910	0.910	0.910	0.910	0
2024-05-14	0.860	0.910	0.860	0.910	0.910	18,000
2024-05-13	0.860	0.860	0.860	0.860	0.860	0
2024-05-10	0.820	0.820	0.820	0.820	0.820	0
2024-05-09	0.820	0.820	0.820	0.820	0.820	0
2024-05-08	0.820	0.820	0.820	0.820	0.820	0
2024-05-07	0.820	0.820	0.820	0.820	0.820	2,333
2024-05-06	0.860	0.860	0.850	0.860	0.860	160,000
2024-05-03	0.850	0.850	0.850	0.850	0.850	2,000
2024-05-02	0.860	0.860	0.860	0.860	0.860	0
2024-04-30	0.860	0.860	0.860	0.860	0.860	0
2024-04-29	0.800	0.860	0.770	0.860	0.860	67,333
2024-04-26	0.860	0.860	0.860	0.860	0.860	0
2024-04-25	0.850	0.860	0.840	0.860	0.860	60,000
2024-04-24	0.830	0.840	0.830	0.840	0.840	90,000
2024-04-23	0.800	0.840	0.800	0.840	0.840	52,000
2024-04-22	0.800	0.840	0.800	0.840	0.840	52,000
2024-04-19	0.840	0.840	0.840	0.840	0.840	0
2024-04-18	0.840	0.840	0.840	0.840	0.840	0
2024-04-17	0.840	0.840	0.840	0.840	0.840	0
2024-04-16	0.860	0.860	0.800	0.840	0.840	114,000
2024-04-15	0.860	0.860	0.830	0.860	0.860	6,000
2024-04-12	0.960	0.960	0.960	0.960	0.960	0
2024-04-11	0.960	0.970	0.960	0.970	0.970	66,000
2024-04-10	0.860	0.860	0.860	0.860	0.860	0
2024-04-09	0.900	0.900	0.850	0.860	0.860	20,000
2024-04-08	0.850	0.910	0.850	0.910	0.910	25,400
2024-04-05	0.850	0.850	0.850	0.850	0.850	0
2024-04-03	0.850	0.850	0.850	0.850	0.850	50,000
2024-04-02	0.850	0.850	0.830	0.850	0.850	137,134
2024-03-28	0.850	0.850	0.850	0.850	0.850	0
2024-03-27	0.850	0.850	0.850	0.850	0.850	0
2024-03-26	0.800	0.850	0.770	0.850	0.850	114,442
2024-03-25	0.850	0.850	0.850	0.850	0.850	52,000
2024-03-22	0.870	0.870	0.870	0.870	0.870	4,000
2024-03-21	0.880	0.880	0.880	0.880	0.880	0
2024-03-20	0.860	0.880	0.850	0.880	0.880	238,334
2024-03-19	0.930	0.930	0.930	0.930	0.930	2,000
2024-03-18	0.910	0.910	0.900	0.900	0.900	68,000
2024-03-15	0.980	0.980	0.980	0.980	0.980	0
2024-03-14	0.990	0.990	0.990	0.990	0.990	0
2024-03-13	1.000	1.000	1.000	1.000	1.000	0
2024-03-12	1.000	1.000	1.000	1.000	1.000	0
2024-03-11	1.000	1.000	1.000	1.000	1.000	2,000
2024-03-08	0.900	0.920	0.900	0.920	0.920	62,000
2024-03-07	0.880	0.900	0.880	0.900	0.900	30,000
2024-03-06	0.930	0.930	0.930	0.930	0.930	0
2024-03-05	0.940	0.940	0.940	0.940	0.940	0
2024-03-04	0.950	0.950	0.950	0.950	0.950	0
2024-03-01	0.950	0.950	0.950	0.950	0.950	0
2024-02-29	0.950	0.950	0.950	0.950	0.950	0
2024-02-28	0.950	0.950	0.950	0.950	0.950	0
2024-02-27	0.950	0.950	0.950	0.950	0.950	0
2024-02-26	0.950	0.950	0.950	0.950	0.950	0
2024-02-23	0.950	0.950	0.950	0.950	0.950	10,000
2024-02-22	0.860	0.970	0.860	0.970	0.970	550,000
2024-02-21	0.850	0.850	0.850	0.850	0.850	12,000
2024-02-20	0.860	0.860	0.860	0.860	0.860	0
2024-02-19	0.870	0.870	0.870	0.870	0.870	0
2024-02-16	0.760	0.870	0.760	0.870	0.870	6,333

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-15	0.0200 HKD
2019-09-16	0.0560 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.