Tse Sui Luen Jewellery International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.810	0.810	0.810	0.810	0.810	0
2024-02-14	0.810	0.810	0.810	0.810	0.810	0
2024-02-09	0.810	0.810	0.810	0.810	0.810	0
2024-02-08	0.820	0.820	0.820	0.820	0.820	0
2024-02-07	0.820	0.820	0.820	0.820	0.820	0
2024-02-06	0.790	0.820	0.750	0.820	0.820	128,000
2024-02-05	0.800	0.800	0.800	0.800	0.800	0
2024-02-02	0.800	0.850	0.800	0.800	0.800	744,300
2024-02-01	0.890	0.890	0.890	0.890	0.890	0
2024-01-31	0.950	0.950	0.950	0.950	0.950	1,200
2024-01-30	0.950	0.950	0.950	0.950	0.950	2,000
2024-01-29	1.000	1.000	1.000	1.000	1.000	0
2024-01-26	1.000	1.000	1.000	1.000	1.000	0
2024-01-25	1.000	1.000	1.000	1.000	1.000	2,000
2024-01-24	0.880	0.910	0.880	0.910	0.910	46,000
2024-01-23	0.800	0.810	0.800	0.810	0.810	106,000
2024-01-22	0.770	0.810	0.770	0.800	0.800	134,000
2024-01-19	0.800	0.810	0.800	0.810	0.810	84,000
2024-01-18	0.800	0.810	0.800	0.810	0.810	108,000
2024-01-17	0.810	0.810	0.810	0.810	0.810	100,000
2024-01-16	0.810	0.810	0.810	0.810	0.810	92,000
2024-01-15	0.810	0.810	0.810	0.810	0.810	114,000
2024-01-12	0.780	0.870	0.760	0.810	0.810	179,667
2024-01-11	0.820	0.820	0.820	0.820	0.820	0
2024-01-10	0.800	0.820	0.800	0.820	0.820	220,000
2024-01-09	0.880	0.880	0.790	0.800	0.800	214,000
2024-01-08	0.820	0.840	0.800	0.800	0.800	238,000
2024-01-05	0.800	0.820	0.800	0.820	0.820	50,000
2024-01-04	0.820	0.830	0.820	0.830	0.830	60,000
2024-01-03	0.790	0.840	0.790	0.810	0.810	32,000
2024-01-02	0.900	0.900	0.900	0.900	0.900	0
2023-12-29	0.900	0.900	0.900	0.900	0.900	0
2023-12-28	0.900	0.900	0.900	0.900	0.900	2,000
2023-12-27	0.890	0.890	0.890	0.890	0.890	2,000
2023-12-22	0.850	0.850	0.850	0.850	0.850	2,000
2023-12-21	0.800	0.840	0.800	0.840	0.840	8,000
2023-12-20	0.800	0.800	0.800	0.800	0.800	2,000
2023-12-19	0.820	0.820	0.750	0.800	0.800	214,000
2023-12-18	0.850	0.880	0.800	0.820	0.820	2,056,000
2023-12-15	0.900	0.900	0.880	0.880	0.880	15,159
2023-12-14	0.860	0.990	0.850	0.870	0.870	394,000
2023-12-13	0.990	0.990	0.990	0.990	0.990	0
2023-12-12	0.990	0.990	0.990	0.990	0.990	0
2023-12-11	0.990	0.990	0.990	0.990	0.990	2,000
2023-12-08	0.900	0.900	0.900	0.900	0.900	0
2023-12-07	0.940	0.940	0.940	0.940	0.940	0
2023-12-06	0.940	0.940	0.940	0.940	0.940	2,000
2023-12-05	0.880	0.910	0.850	0.910	0.910	58,000
2023-12-04	0.990	0.990	0.960	0.960	0.960	2,000
2023-12-01	0.910	0.910	0.910	0.910	0.910	0
2023-11-30	0.910	0.910	0.910	0.910	0.910	0
2023-11-29	0.910	0.910	0.910	0.910	0.910	0
2023-11-28	0.910	0.910	0.910	0.910	0.910	0
2023-11-27	0.910	0.910	0.910	0.910	0.910	6,000
2023-11-24	0.910	0.910	0.910	0.910	0.910	0
2023-11-23	0.860	0.910	0.850	0.910	0.910	24,000
2023-11-22	0.900	0.900	0.900	0.900	0.900	0
2023-11-21	0.900	0.900	0.900	0.900	0.900	0
2023-11-20	0.900	0.900	0.900	0.900	0.900	2,000
2023-11-17	0.880	0.920	0.870	0.870	0.870	12,000

← NewerPage 12 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.