Tse Sui Luen Jewellery International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.300	1.300	1.300	1.300	1.300	0
2023-02-21	1.300	1.300	1.300	1.300	1.300	0
2023-02-20	1.300	1.300	1.300	1.300	1.300	1,147
2023-02-17	1.300	1.300	1.300	1.300	1.300	0
2023-02-16	1.300	1.300	1.300	1.300	1.300	6,000
2023-02-15	1.300	1.300	1.300	1.300	1.300	10,000
2023-02-14	1.330	1.330	1.330	1.330	1.330	0
2023-02-13	1.330	1.330	1.330	1.330	1.330	0
2023-02-10	1.330	1.330	1.330	1.330	1.330	0
2023-02-09	1.310	1.330	1.310	1.330	1.330	6,000
2023-02-08	1.340	1.340	1.340	1.340	1.340	0
2023-02-07	1.330	1.340	1.330	1.340	1.340	20,000
2023-02-06	1.300	1.330	1.300	1.330	1.330	30,000
2023-02-03	1.330	1.340	1.300	1.340	1.340	97,666
2023-02-02	1.370	1.380	1.310	1.360	1.360	18,000
2023-02-01	1.370	1.370	1.370	1.370	1.370	0
2023-01-31	1.320	1.370	1.320	1.370	1.370	8,000
2023-01-30	1.390	1.390	1.370	1.370	1.370	40,333
2023-01-27	1.290	1.390	1.290	1.370	1.370	50,000
2023-01-26	1.390	1.390	1.300	1.300	1.300	10,000
2023-01-20	1.320	1.320	1.300	1.300	1.300	70,000
2023-01-19	1.390	1.400	1.360	1.360	1.360	46,000
2023-01-18	1.360	1.360	1.350	1.350	1.350	8,000
2023-01-17	1.350	1.350	1.350	1.350	1.350	0
2023-01-16	1.310	1.350	1.310	1.350	1.350	60,000
2023-01-13	1.300	1.300	1.300	1.300	1.300	0
2023-01-12	1.230	1.380	1.220	1.300	1.300	46,000
2023-01-11	1.270	1.400	1.270	1.370	1.370	148,000
2023-01-10	1.330	1.360	1.270	1.270	1.270	48,134
2023-01-09	1.260	1.300	1.260	1.290	1.290	400,000
2023-01-06	1.250	1.250	1.250	1.250	1.250	6,000
2023-01-05	1.200	1.250	1.200	1.250	1.250	37,731
2023-01-04	1.280	1.280	1.150	1.180	1.180	9,333
2023-01-03	1.220	1.220	1.220	1.220	1.220	0
2022-12-30	1.250	1.250	1.220	1.220	1.220	28,000
2022-12-29	1.210	1.210	1.210	1.210	1.210	12,000
2022-12-28	1.210	1.260	1.210	1.250	1.250	27,289
2022-12-23	1.210	1.210	1.210	1.210	1.210	4,000
2022-12-22	1.280	1.280	1.200	1.200	1.200	28,000
2022-12-21	1.180	1.180	1.180	1.180	1.180	0
2022-12-20	1.260	1.380	1.100	1.180	1.180	8,000
2022-12-19	1.280	1.280	1.260	1.260	1.260	6,000
2022-12-16	1.170	1.170	1.130	1.160	1.160	71,521
2022-12-15	1.160	1.230	1.130	1.130	1.130	167,158
2022-12-14	1.300	1.300	1.220	1.220	1.220	204,829
2022-12-13	1.300	1.300	1.200	1.220	1.220	160,000
2022-12-12	1.190	1.300	1.170	1.180	1.180	156,000
2022-12-09	1.180	1.180	1.180	1.180	1.180	22,000
2022-12-08	1.120	1.180	1.120	1.180	1.180	18,000
2022-12-07	1.180	1.190	1.100	1.100	1.100	16,000
2022-12-06	1.110	1.110	1.110	1.110	1.110	0
2022-12-05	1.050	1.180	1.050	1.110	1.110	36,000
2022-12-02	1.100	1.100	1.100	1.100	1.100	3,213
2022-12-01	1.100	1.180	1.100	1.170	1.170	38,000
2022-11-30	1.100	1.100	1.100	1.100	1.100	0
2022-11-29	1.100	1.100	1.100	1.100	1.100	0
2022-11-28	1.100	1.100	1.100	1.100	1.100	0
2022-11-25	1.100	1.100	1.100	1.100	1.100	0
2022-11-24	1.050	1.110	1.050	1.110	1.110	4,000
2022-11-23	1.050	1.050	1.000	1.040	1.040	104,000

← NewerPage 16 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.