Tse Sui Luen Jewellery International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.700	0.700	0.690	0.700	0.700	62,000
2026-07-27	0.700	0.700	0.700	0.700	0.700	20,000
2026-07-24	0.690	0.690	0.680	0.680	0.680	14,000
2026-07-23	0.700	0.710	0.700	0.710	0.710	108,000
2026-07-22	0.710	0.720	0.680	0.690	0.690	306,000
2026-07-21	0.720	0.720	0.720	0.720	0.720	0
2026-07-20	0.720	0.720	0.700	0.720	0.720	88,000
2026-07-17	0.690	0.730	0.690	0.730	0.730	134,000
2026-07-16	0.700	0.700	0.700	0.700	0.700	0
2026-07-15	0.720	0.720	0.720	0.720	0.720	2,000
2026-07-14	0.700	0.720	0.700	0.720	0.720	12,000
2026-07-13	0.690	0.700	0.680	0.680	0.680	42,000
2026-07-10	0.710	0.730	0.690	0.690	0.690	120,792
2026-07-09	0.710	0.720	0.710	0.710	0.710	392,000
2026-07-08	0.710	0.710	0.710	0.710	0.710	76,000
2026-07-07	0.720	0.720	0.710	0.710	0.710	52,000
2026-07-06	0.720	0.720	0.720	0.720	0.720	52,000
2026-07-03	0.710	0.730	0.710	0.720	0.720	136,000
2026-07-02	0.700	0.750	0.680	0.710	0.710	286,000
2026-06-30	0.700	0.750	0.680	0.710	0.710	286,000
2026-06-29	0.710	0.720	0.670	0.720	0.720	328,000
2026-06-26	0.710	0.710	0.710	0.710	0.710	20,000
2026-06-25	0.700	0.710	0.700	0.710	0.710	78,000
2026-06-24	0.690	0.730	0.680	0.710	0.710	506,000
2026-06-23	0.730	0.730	0.630	0.670	0.670	764,000
2026-06-22	0.750	0.800	0.680	0.730	0.730	2,614,000
2026-06-18	0.670	0.670	0.660	0.660	0.660	12,000
2026-06-17	0.720	0.720	0.720	0.720	0.720	0
2026-06-16	0.730	0.730	0.730	0.730	0.730	0
2026-06-15	0.740	0.740	0.740	0.740	0.740	2,000
2026-06-12	0.710	0.710	0.690	0.690	0.690	18,000
2026-06-11	0.660	0.710	0.660	0.700	0.700	12,000
2026-06-10	0.660	0.710	0.660	0.690	0.690	58,000
2026-06-09	0.660	0.710	0.660	0.710	0.710	58,000
2026-06-08	0.680	0.680	0.660	0.660	0.660	36,000
2026-06-05	0.700	0.700	0.700	0.700	0.700	0
2026-06-04	0.700	0.700	0.680	0.700	0.700	62,000
2026-06-03	0.700	0.700	0.700	0.700	0.700	2,000
2026-06-02	0.720	0.720	0.720	0.720	0.720	0
2026-06-01	0.680	0.730	0.680	0.720	0.720	72,000
2026-05-29	0.730	0.730	0.670	0.700	0.700	30,000
2026-05-28	0.710	0.740	0.710	0.730	0.730	210,000
2026-05-27	0.720	0.720	0.720	0.720	0.720	0
2026-05-26	0.660	0.750	0.660	0.730	0.730	15,445
2026-05-22	0.660	0.750	0.660	0.740	0.740	15,445
2026-05-21	0.730	0.730	0.700	0.700	0.700	82,000
2026-05-20	0.780	0.780	0.680	0.730	0.730	266,000
2026-05-19	0.780	0.780	0.780	0.780	0.780	0
2026-05-18	0.740	0.780	0.740	0.780	0.780	28,000
2026-05-15	0.780	0.780	0.730	0.780	0.780	210,000
2026-05-14	0.830	0.830	0.830	0.830	0.830	0
2026-05-13	0.830	0.830	0.830	0.830	0.830	0
2026-05-12	0.790	0.830	0.790	0.830	0.830	24,325
2026-05-11	0.780	0.840	0.780	0.840	0.840	52,000
2026-05-08	0.800	0.800	0.800	0.800	0.800	4,000
2026-05-07	0.790	0.850	0.790	0.830	0.830	104,000
2026-05-06	0.800	0.800	0.770	0.770	0.770	32,000
2026-05-05	0.800	0.800	0.790	0.800	0.800	22,000
2026-05-04	0.820	0.870	0.820	0.870	0.870	22,000
2026-04-30	0.780	0.850	0.760	0.850	0.850	160,000

← NewerPage 2 of 21 · 1,233 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.