Tse Sui Luen Jewellery International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.200	1.200	1.200	1.200	1.200	0
2023-05-22	1.200	1.200	1.200	1.200	1.200	0
2023-05-19	1.200	1.200	1.200	1.200	1.200	4,000
2023-05-18	1.210	1.250	1.210	1.250	1.250	18,000
2023-05-17	1.280	1.280	1.280	1.280	1.280	396
2023-05-16	1.280	1.280	1.280	1.280	1.280	0
2023-05-15	1.280	1.280	1.280	1.280	1.280	2,000
2023-05-12	1.200	1.200	1.200	1.200	1.200	0
2023-05-11	1.190	1.200	1.190	1.200	1.200	22,000
2023-05-10	1.200	1.200	1.200	1.200	1.200	0
2023-05-09	1.200	1.200	1.200	1.200	1.200	2,000
2023-05-08	1.250	1.250	1.250	1.250	1.250	0
2023-05-05	1.180	1.250	1.180	1.250	1.250	12,000
2023-05-04	1.200	1.240	1.200	1.240	1.240	28,000
2023-05-03	1.240	1.240	1.240	1.240	1.240	0
2023-05-02	1.250	1.250	1.250	1.250	1.250	0
2023-04-28	1.160	1.250	1.160	1.250	1.250	7,833
2023-04-27	1.200	1.200	1.200	1.200	1.200	39,000
2023-04-26	1.290	1.290	1.290	1.290	1.290	0
2023-04-25	1.310	1.310	1.310	1.310	1.310	0
2023-04-24	1.320	1.320	1.320	1.320	1.320	0
2023-04-21	1.230	1.320	1.230	1.320	1.320	106,000
2023-04-20	1.320	1.320	1.320	1.320	1.320	0
2023-04-19	1.320	1.320	1.320	1.320	1.320	0
2023-04-18	1.320	1.320	1.320	1.320	1.320	0
2023-04-17	1.320	1.320	1.320	1.320	1.320	0
2023-04-14	1.320	1.320	1.320	1.320	1.320	0
2023-04-13	1.320	1.320	1.320	1.320	1.320	4,000
2023-04-12	1.410	1.410	1.330	1.330	1.330	16,000
2023-04-11	1.280	1.280	1.280	1.280	1.280	0
2023-04-06	1.250	1.470	1.250	1.280	1.280	307,286
2023-04-04	1.350	1.350	1.350	1.350	1.350	0
2023-04-03	1.350	1.350	1.350	1.350	1.350	0
2023-03-31	1.350	1.350	1.350	1.350	1.350	40,000
2023-03-30	1.300	1.360	1.300	1.350	1.350	56,090
2023-03-29	1.210	1.300	1.200	1.290	1.290	35,000
2023-03-28	1.290	1.290	1.290	1.290	1.290	0
2023-03-27	1.290	1.290	1.290	1.290	1.290	2,000
2023-03-24	1.210	1.290	1.210	1.290	1.290	290,000
2023-03-23	1.250	1.250	1.250	1.250	1.250	0
2023-03-22	1.250	1.250	1.250	1.250	1.250	0
2023-03-21	1.200	1.250	1.190	1.250	1.250	6,010
2023-03-20	1.330	1.330	1.330	1.330	1.330	0
2023-03-17	1.330	1.330	1.330	1.330	1.330	0
2023-03-16	1.250	1.330	1.240	1.330	1.330	70,000
2023-03-15	1.360	1.360	1.360	1.360	1.360	0
2023-03-14	1.280	1.490	1.280	1.360	1.360	243,666
2023-03-13	1.280	1.280	1.280	1.280	1.280	0
2023-03-10	1.300	1.300	1.300	1.300	1.300	0
2023-03-09	1.300	1.310	1.300	1.300	1.300	22,000
2023-03-08	1.300	1.300	1.300	1.300	1.300	0
2023-03-07	1.280	1.340	1.280	1.300	1.300	8,000
2023-03-06	1.250	1.280	1.250	1.280	1.280	6,000
2023-03-03	1.270	1.270	1.270	1.270	1.270	0
2023-03-02	1.280	1.280	1.280	1.280	1.280	0
2023-03-01	1.290	1.290	1.280	1.280	1.280	4,000
2023-02-28	1.260	1.270	1.230	1.230	1.230	10,333
2023-02-27	1.300	1.300	1.300	1.300	1.300	0
2023-02-24	1.300	1.300	1.300	1.300	1.300	6,000
2023-02-23	1.300	1.300	1.300	1.300	1.300	0

← NewerPage 15 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.