Tse Sui Luen Jewellery International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.950	0.950	0.950	0.950	0.950	0
2023-11-15	0.950	0.950	0.950	0.950	0.950	0
2023-11-14	0.950	0.950	0.950	0.950	0.950	0
2023-11-13	0.950	0.950	0.950	0.950	0.950	0
2023-11-10	0.980	0.990	0.980	0.990	0.990	10,333
2023-11-09	0.960	0.960	0.960	0.960	0.960	0
2023-11-08	0.960	0.960	0.960	0.960	0.960	0
2023-11-07	0.960	0.960	0.960	0.960	0.960	0
2023-11-06	0.960	0.960	0.960	0.960	0.960	0
2023-11-03	0.990	0.990	0.960	0.960	0.960	2,000
2023-11-02	0.920	0.920	0.920	0.920	0.920	0
2023-11-01	0.920	0.920	0.920	0.920	0.920	4,000
2023-10-31	0.920	0.920	0.920	0.920	0.920	0
2023-10-30	0.920	0.920	0.920	0.920	0.920	4,000
2023-10-27	0.920	0.920	0.920	0.920	0.920	0
2023-10-26	0.890	0.920	0.890	0.920	0.920	6,354
2023-10-25	0.970	0.970	0.890	0.930	0.930	90,000
2023-10-24	0.960	0.960	0.960	0.960	0.960	0
2023-10-20	0.960	0.960	0.960	0.960	0.960	0
2023-10-19	0.960	0.960	0.960	0.960	0.960	0
2023-10-18	0.970	0.970	0.920	0.960	0.960	84,000
2023-10-17	1.000	1.000	1.000	1.000	1.000	0
2023-10-16	1.000	1.000	1.000	1.000	1.000	0
2023-10-13	1.000	1.000	1.000	1.000	1.000	0
2023-10-12	1.000	1.000	1.000	1.000	1.000	6,000
2023-10-11	1.000	1.050	0.960	1.050	1.050	254,000
2023-10-10	1.000	1.000	1.000	1.000	1.000	0
2023-10-09	1.010	1.010	1.010	1.010	1.010	0
2023-10-06	1.010	1.010	1.010	1.010	1.010	0
2023-10-05	0.990	1.010	0.960	1.010	1.010	104,000
2023-10-04	0.960	0.960	0.960	0.960	0.960	10,000
2023-10-03	0.960	0.970	0.940	0.970	0.970	86,000
2023-09-29	0.980	0.980	0.980	0.980	0.980	0
2023-09-28	1.000	1.000	0.970	0.980	0.980	42,000
2023-09-27	1.000	1.000	1.000	1.000	1.000	50,000
2023-09-26	1.000	1.000	1.000	1.000	1.000	162,000
2023-09-25	1.000	1.000	0.980	1.000	1.000	124,000
2023-09-22	1.000	1.040	1.000	1.040	1.040	104,000
2023-09-21	1.010	1.030	0.950	1.030	1.030	204,000
2023-09-20	0.990	1.080	0.990	1.080	1.080	156,000
2023-09-19	0.990	1.000	0.990	1.000	1.000	96,000
2023-09-18	1.020	1.020	1.020	1.020	1.020	0
2023-09-15	1.020	1.020	1.020	1.020	1.020	0
2023-09-14	0.960	1.020	0.960	1.020	1.020	22,000
2023-09-13	1.000	1.000	1.000	1.000	1.000	0
2023-09-12	1.000	1.000	1.000	1.000	1.000	94,000
2023-09-11	1.080	1.080	1.080	1.080	1.080	0
2023-09-07	1.140	1.160	1.080	1.080	1.080	150,000
2023-09-06	0.910	1.080	0.910	1.080	1.080	117,333
2023-09-05	0.980	0.980	0.980	0.980	0.980	0
2023-09-04	0.990	0.990	0.980	0.980	0.980	8,000
2023-08-31	1.000	1.000	1.000	1.000	1.000	50,000
2023-08-30	1.000	1.000	1.000	1.000	1.000	90,000
2023-08-29	0.980	1.000	0.980	0.980	0.980	252,000
2023-08-28	0.950	1.010	0.950	1.010	1.010	19,000
2023-08-25	0.990	1.010	0.990	1.010	1.010	6,000
2023-08-24	0.950	0.960	0.950	0.960	0.960	15,392
2023-08-23	0.930	0.990	0.930	0.990	0.990	19,666
2023-08-22	1.000	1.000	1.000	1.000	1.000	0
2023-08-21	1.000	1.000	1.000	1.000	1.000	0

← NewerPage 13 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.