Tse Sui Luen Jewellery International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.120	1.150	1.120	1.140	1.118	50,000
2022-08-25	1.020	1.130	1.020	1.050	1.030	46,000
2022-08-24	1.020	1.020	1.020	1.020	1.001	0
2022-08-23	1.020	1.020	1.020	1.020	1.001	0
2022-08-22	1.020	1.020	1.020	1.020	1.001	0
2022-08-19	1.020	1.020	1.020	1.020	1.001	0
2022-08-18	1.010	1.020	1.010	1.020	1.001	4,000
2022-08-17	1.000	1.000	0.960	0.960	0.942	8,000
2022-08-16	1.050	1.050	1.050	1.050	1.030	0
2022-08-15	1.050	1.050	1.050	1.050	1.030	0
2022-08-12	1.050	1.050	1.050	1.050	1.030	2,000
2022-08-11	0.990	0.990	0.990	0.990	0.971	0
2022-08-10	1.010	1.010	0.930	0.990	0.971	10,000
2022-08-09	1.020	1.020	1.020	1.020	1.001	0
2022-08-08	1.050	1.050	1.020	1.020	1.001	5,013
2022-08-05	1.010	1.050	1.010	1.010	0.991	18,847
2022-08-04	1.050	1.050	1.050	1.050	1.030	2,000
2022-08-03	1.040	1.040	1.040	1.040	1.020	0
2022-08-02	1.040	1.040	1.040	1.040	1.020	2,066
2022-08-01	1.130	1.130	1.130	1.130	1.109	0
2022-07-29	1.140	1.140	1.140	1.140	1.118	0
2022-07-28	1.090	1.170	1.090	1.140	1.118	22,005
2022-07-27	1.060	1.060	1.060	1.060	1.040	10,000
2022-07-26	1.000	1.000	1.000	1.000	0.981	0
2022-07-25	1.000	1.000	1.000	1.000	0.981	0
2022-07-22	1.020	1.020	0.990	1.000	0.981	28,131
2022-07-21	1.070	1.070	1.070	1.070	1.050	0
2022-07-20	1.070	1.070	1.070	1.070	1.050	0
2022-07-19	1.040	1.070	1.040	1.070	1.050	14,000
2022-07-18	1.080	1.080	1.080	1.080	1.059	2,000
2022-07-15	1.010	1.020	1.010	1.010	0.991	22,000
2022-07-14	1.010	1.040	1.010	1.040	1.020	10,000
2022-07-13	1.010	1.010	1.010	1.010	0.991	0
2022-07-12	1.010	1.010	1.010	1.010	0.991	0
2022-07-11	1.010	1.010	1.000	1.010	0.991	26,000
2022-07-08	1.020	1.030	1.020	1.030	1.010	20,000
2022-07-07	1.100	1.170	1.030	1.030	1.010	92,000
2022-07-06	1.020	1.020	1.020	1.020	1.001	0
2022-07-05	1.020	1.020	1.020	1.020	1.001	13,139
2022-07-04	1.000	1.020	1.000	1.020	1.001	12,000
2022-06-30	1.050	1.050	1.050	1.050	1.030	0
2022-06-29	1.050	1.050	1.050	1.050	1.030	6,000
2022-06-28	1.100	1.100	1.100	1.100	1.079	0
2022-06-27	1.100	1.100	1.100	1.100	1.079	326
2022-06-24	1.050	1.100	1.040	1.100	1.079	60,000
2022-06-23	0.990	1.090	0.990	1.090	1.069	40,000
2022-06-22	1.040	1.100	1.020	1.050	1.030	22,000
2022-06-21	1.050	1.050	1.040	1.040	1.020	22,000
2022-06-20	1.000	1.000	1.000	1.000	0.981	4,000
2022-06-17	0.980	0.980	0.980	0.980	0.961	2,000
2022-06-16	0.980	0.980	0.980	0.980	0.961	2,000
2022-06-15	1.000	1.000	0.950	0.980	0.961	242,000
2022-06-14	1.000	1.000	1.000	1.000	0.981	0
2022-06-13	1.080	1.080	1.000	1.000	0.981	32,000
2022-06-10	1.090	1.090	1.090	1.090	1.069	0
2022-06-09	1.090	1.090	1.090	1.090	1.069	0
2022-06-08	1.090	1.090	1.090	1.090	1.069	0
2022-06-07	1.100	1.100	1.090	1.090	1.069	2,000
2022-06-06	1.000	1.000	1.000	1.000	0.981	0
2022-06-02	1.000	1.000	1.000	1.000	0.981	10,000

← NewerPage 18 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.