Tse Sui Luen Jewellery International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.158 | 0 |
| 2022-03-01 | 1.180 | 1.180 | 1.180 | 1.180 | 1.158 | 0 |
| 2022-02-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.158 | 0 |
| 2022-02-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.158 | 0 |
| 2022-02-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.158 | 0 |
| 2022-02-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.158 | 0 |
| 2022-02-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.158 | 0 |
| 2022-02-21 | 1.180 | 1.180 | 1.180 | 1.180 | 1.158 | 0 |
| 2022-02-18 | 1.180 | 1.180 | 1.180 | 1.180 | 1.158 | 28,000 |
| 2022-02-17 | 1.160 | 1.180 | 1.160 | 1.180 | 1.158 | 6,000 |
| 2022-02-16 | 1.160 | 1.160 | 1.160 | 1.160 | 1.138 | 0 |
| 2022-02-15 | 1.170 | 1.170 | 1.170 | 1.170 | 1.148 | 0 |
| 2022-02-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.158 | 0 |
| 2022-02-11 | 1.180 | 1.180 | 1.180 | 1.180 | 1.158 | 0 |
| 2022-02-10 | 1.200 | 1.200 | 1.180 | 1.180 | 1.158 | 2,000 |
| 2022-02-09 | 1.190 | 1.200 | 1.190 | 1.190 | 1.167 | 8,000 |
| 2022-02-08 | 1.190 | 1.200 | 1.190 | 1.200 | 1.177 | 6,000 |
| 2022-02-07 | 1.180 | 1.180 | 1.180 | 1.180 | 1.158 | 34,000 |
| 2022-02-04 | 1.130 | 1.190 | 1.130 | 1.180 | 1.158 | 12,000 |
| 2022-01-31 | 1.090 | 1.090 | 1.090 | 1.090 | 1.069 | 0 |
| 2022-01-28 | 1.090 | 1.090 | 1.090 | 1.090 | 1.069 | 0 |
| 2022-01-27 | 1.130 | 1.130 | 1.090 | 1.090 | 1.069 | 120,000 |
| 2022-01-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.128 | 0 |
| 2022-01-25 | 1.150 | 1.190 | 1.150 | 1.150 | 1.128 | 126,000 |
| 2022-01-24 | 1.120 | 1.200 | 1.120 | 1.150 | 1.128 | 128,000 |
| 2022-01-21 | 1.080 | 1.080 | 1.070 | 1.080 | 1.059 | 14,000 |
| 2022-01-20 | 1.100 | 1.200 | 1.100 | 1.170 | 1.148 | 76,089 |
| 2022-01-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.079 | 6,000 |
| 2022-01-18 | 1.080 | 1.080 | 1.080 | 1.080 | 1.059 | 0 |
| 2022-01-17 | 1.090 | 1.090 | 1.080 | 1.080 | 1.059 | 6,000 |
| 2022-01-14 | 1.130 | 1.130 | 1.130 | 1.130 | 1.109 | 0 |
| 2022-01-13 | 1.130 | 1.130 | 1.130 | 1.130 | 1.109 | 0 |
| 2022-01-12 | 1.110 | 1.130 | 1.110 | 1.130 | 1.109 | 14,000 |
| 2022-01-11 | 1.100 | 1.140 | 1.100 | 1.120 | 1.099 | 76,000 |
| 2022-01-10 | 1.180 | 1.180 | 1.180 | 1.180 | 1.158 | 0 |
| 2022-01-07 | 1.180 | 1.180 | 1.180 | 1.180 | 1.158 | 0 |
| 2022-01-06 | 1.100 | 1.190 | 1.100 | 1.190 | 1.167 | 20,000 |
| 2022-01-05 | 1.100 | 1.200 | 1.100 | 1.190 | 1.167 | 8,000 |
| 2022-01-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.128 | 0 |
| 2022-01-03 | 1.060 | 1.150 | 1.060 | 1.150 | 1.128 | 14,000 |
| 2021-12-31 | 1.050 | 1.170 | 1.050 | 1.160 | 1.138 | 30,000 |
| 2021-12-30 | 1.120 | 1.130 | 1.050 | 1.050 | 1.030 | 230,000 |
| 2021-12-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.079 | 0 |
| 2021-12-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.079 | 0 |
| 2021-12-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.079 | 0 |
| 2021-12-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.079 | 0 |
| 2021-12-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.079 | 0 |
| 2021-12-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.079 | 0 |
| 2021-12-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.079 | 0 |
| 2021-12-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.079 | 0 |
| 2021-12-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.079 | 0 |
| 2021-12-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.079 | 5 |
| 2021-12-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.079 | 0 |
| 2021-12-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.079 | 0 |
| 2021-12-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.079 | 0 |
| 2021-12-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.079 | 0 |
| 2021-12-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.079 | 0 |
| 2021-12-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.079 | 2,000 |
| 2021-12-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.079 | 0 |
| 2021-12-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.079 | 40,000 |
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.