Tse Sui Luen Jewellery International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2022-11-21 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2022-11-18 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2022-11-17 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2022-11-16 | 1.150 | 1.190 | 1.080 | 1.080 | 1.080 | 24,000 |
| 2022-11-15 | 1.130 | 1.150 | 1.100 | 1.150 | 1.150 | 112,000 |
| 2022-11-14 | 1.130 | 1.140 | 1.020 | 1.030 | 1.030 | 112,000 |
| 2022-11-11 | 1.140 | 1.150 | 1.010 | 1.020 | 1.020 | 104,000 |
| 2022-11-10 | 0.960 | 1.030 | 0.950 | 1.000 | 1.000 | 24,000 |
| 2022-11-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2022-11-08 | 0.990 | 1.040 | 0.970 | 1.040 | 1.040 | 10,000 |
| 2022-11-07 | 1.100 | 1.150 | 1.100 | 1.140 | 1.140 | 16,000 |
| 2022-11-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 |
| 2022-11-03 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2022-11-02 | 0.980 | 1.060 | 0.970 | 1.060 | 1.060 | 44,000 |
| 2022-11-01 | 0.980 | 1.040 | 0.980 | 1.040 | 1.040 | 8,000 |
| 2022-10-31 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-10-28 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-10-27 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 24,000 |
| 2022-10-26 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-10-25 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,000 |
| 2022-10-24 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 4,680 |
| 2022-10-21 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 8,000 |
| 2022-10-20 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 20,000 |
| 2022-10-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-10-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-10-17 | 1.050 | 1.100 | 1.040 | 1.100 | 1.100 | 20,000 |
| 2022-10-14 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2022-10-13 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2022-10-12 | 1.010 | 1.140 | 1.010 | 1.140 | 1.140 | 4,000 |
| 2022-10-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2,000 |
| 2022-10-10 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2022-10-07 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2022-10-06 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 708 |
| 2022-10-05 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2022-10-03 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2022-09-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2022-09-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-09-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-09-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-09-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-09-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-09-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-09-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-09-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2022-09-19 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 4,000 |
| 2022-09-16 | 1.050 | 1.200 | 1.050 | 1.190 | 1.190 | 4,000 |
| 2022-09-15 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 2,000 |
| 2022-09-14 | 1.040 | 1.050 | 1.040 | 1.050 | 1.030 | 4,000 |
| 2022-09-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.128 | 0 |
| 2022-09-09 | 1.140 | 1.200 | 1.070 | 1.150 | 1.128 | 44,000 |
| 2022-09-08 | 1.060 | 1.060 | 1.060 | 1.060 | 1.040 | 0 |
| 2022-09-07 | 1.060 | 1.060 | 1.060 | 1.060 | 1.040 | 0 |
| 2022-09-06 | 1.060 | 1.060 | 1.060 | 1.060 | 1.040 | 0 |
| 2022-09-05 | 1.130 | 1.130 | 1.060 | 1.060 | 1.040 | 8,000 |
| 2022-09-02 | 1.050 | 1.050 | 1.050 | 1.050 | 1.030 | 0 |
| 2022-09-01 | 1.120 | 1.120 | 1.040 | 1.040 | 1.020 | 8,000 |
| 2022-08-31 | 1.140 | 1.140 | 1.120 | 1.120 | 1.099 | 2,000 |
| 2022-08-30 | 1.020 | 1.020 | 1.020 | 1.020 | 1.001 | 0 |
| 2022-08-29 | 1.030 | 1.030 | 1.020 | 1.020 | 1.001 | 10,000 |
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.