Tse Sui Luen Jewellery International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.000	1.000	1.000	1.000	1.000	0
2023-08-17	1.000	1.000	1.000	1.000	1.000	0
2023-08-16	0.990	1.040	0.980	1.020	1.020	58,000
2023-08-15	1.020	1.050	1.020	1.050	1.050	6,000
2023-08-14	1.000	1.000	0.970	1.000	1.000	108,000
2023-08-11	1.000	1.000	1.000	1.000	1.000	30,000
2023-08-10	1.010	1.020	1.010	1.020	1.020	12,000
2023-08-09	1.020	1.020	1.020	1.020	1.020	0
2023-08-08	1.020	1.020	1.020	1.020	1.020	0
2023-08-07	0.980	1.020	0.980	1.020	1.020	106,000
2023-08-04	1.020	1.030	1.000	1.010	1.010	72,896
2023-08-03	1.020	1.050	1.000	1.050	1.050	80,000
2023-08-02	1.100	1.100	1.100	1.100	1.100	10,000
2023-08-01	1.050	1.050	1.050	1.050	1.050	0
2023-07-31	1.020	1.050	1.000	1.050	1.050	214,870
2023-07-28	0.980	1.080	0.970	1.080	1.080	22,000
2023-07-27	1.010	1.050	1.000	1.000	1.000	44,000
2023-07-26	1.050	1.050	1.050	1.050	1.050	0
2023-07-25	1.050	1.050	1.050	1.050	1.050	0
2023-07-24	1.050	1.050	1.050	1.050	1.050	0
2023-07-21	1.040	1.140	1.000	1.080	1.080	10,554
2023-07-20	1.010	1.050	0.980	1.040	1.040	195,666
2023-07-19	1.100	1.100	1.100	1.100	1.100	0
2023-07-18	1.100	1.100	1.100	1.100	1.100	0
2023-07-14	1.100	1.100	1.100	1.100	1.100	0
2023-07-13	1.100	1.150	1.080	1.100	1.100	216,870
2023-07-12	1.100	1.100	1.100	1.100	1.100	0
2023-07-11	1.100	1.100	1.100	1.100	1.100	0
2023-07-10	1.100	1.100	1.100	1.100	1.100	0
2023-07-07	1.100	1.100	1.100	1.100	1.100	4,000
2023-07-06	1.100	1.100	1.100	1.100	1.100	0
2023-07-05	1.150	1.150	1.100	1.100	1.100	8,000
2023-07-04	1.090	1.090	1.090	1.090	1.090	2,000
2023-07-03	1.050	1.090	1.050	1.090	1.090	4,000
2023-06-30	1.000	1.000	1.000	1.000	1.000	4,000
2023-06-29	1.050	1.050	0.990	1.030	1.030	124,175
2023-06-28	1.050	1.100	1.050	1.100	1.100	42,000
2023-06-27	1.060	1.090	1.050	1.090	1.090	38,000
2023-06-26	1.050	1.150	1.050	1.100	1.100	31,189
2023-06-23	1.100	1.100	1.100	1.100	1.100	12,000
2023-06-21	1.100	1.100	1.050	1.100	1.100	44,000
2023-06-20	1.150	1.150	1.150	1.150	1.150	0
2023-06-19	1.150	1.150	1.150	1.150	1.150	333
2023-06-16	1.150	1.150	1.150	1.150	1.150	20,000
2023-06-15	1.180	1.180	1.180	1.180	1.180	0
2023-06-14	1.170	1.200	1.170	1.180	1.180	90,000
2023-06-13	1.170	1.170	1.170	1.170	1.170	0
2023-06-12	1.170	1.170	1.170	1.170	1.170	0
2023-06-09	1.170	1.170	1.170	1.170	1.170	10,672
2023-06-08	1.170	1.170	1.170	1.170	1.170	0
2023-06-07	1.170	1.170	1.170	1.170	1.170	0
2023-06-06	1.170	1.170	1.170	1.170	1.170	0
2023-06-05	1.170	1.170	1.170	1.170	1.170	0
2023-06-02	1.170	1.170	1.170	1.170	1.170	8,000
2023-06-01	1.170	1.170	1.170	1.170	1.170	0
2023-05-31	1.090	1.200	1.080	1.170	1.170	114,000
2023-05-30	1.200	1.200	1.200	1.200	1.200	0
2023-05-29	1.200	1.200	1.200	1.200	1.200	0
2023-05-25	1.200	1.200	1.200	1.200	1.200	0
2023-05-24	1.190	1.200	1.090	1.200	1.200	84,000

← NewerPage 14 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.