Tse Sui Luen Jewellery International Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.100	1.100	1.100	1.100	1.079	150,000
2021-12-01	1.120	1.120	1.120	1.120	1.099	0
2021-11-30	1.120	1.120	1.120	1.120	1.099	44,000
2021-11-29	1.150	1.150	1.150	1.150	1.128	0
2021-11-26	1.150	1.150	1.150	1.150	1.128	10,000
2021-11-25	1.130	1.150	1.130	1.150	1.128	6,000
2021-11-24	1.150	1.150	1.120	1.140	1.118	244,000
2021-11-23	1.140	1.150	1.140	1.150	1.128	120,000
2021-11-22	1.090	1.150	1.090	1.140	1.118	456,000
2021-11-19	1.080	1.080	1.060	1.060	1.040	12,000
2021-11-18	1.080	1.080	1.080	1.080	1.059	0
2021-11-17	1.080	1.080	1.080	1.080	1.059	0
2021-11-16	1.040	1.090	1.040	1.090	1.069	13,674
2021-11-15	1.040	1.040	1.030	1.030	1.010	80,333
2021-11-12	1.020	1.060	1.020	1.060	1.040	9,988
2021-11-11	1.100	1.100	1.100	1.100	1.079	0
2021-11-10	1.100	1.100	1.100	1.100	1.079	0
2021-11-09	1.100	1.100	1.100	1.100	1.079	0
2021-11-08	1.150	1.150	1.100	1.100	1.079	108,000
2021-11-05	1.100	1.100	1.080	1.090	1.069	64,000
2021-11-04	1.100	1.100	1.100	1.100	1.079	0
2021-11-03	1.100	1.100	1.100	1.100	1.079	0
2021-11-02	1.100	1.100	1.100	1.100	1.079	0
2021-11-01	1.100	1.110	1.100	1.100	1.079	121,000
2021-10-29	1.100	1.150	1.100	1.130	1.109	72,000
2021-10-28	1.100	1.190	1.090	1.110	1.089	862,666
2021-10-27	1.140	1.150	1.100	1.110	1.089	154,000
2021-10-26	1.150	1.180	1.150	1.180	1.158	6,000
2021-10-25	1.150	1.150	1.150	1.150	1.128	38,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.