Tse Sui Luen Jewellery International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.780	0.850	0.760	0.850	0.850	160,000
2026-04-29	0.820	0.820	0.790	0.800	0.800	16,000
2026-04-28	0.860	0.860	0.840	0.840	0.840	6,000
2026-04-27	0.850	0.850	0.810	0.810	0.810	12,000
2026-04-24	0.890	0.890	0.880	0.880	0.880	6,000
2026-04-23	0.890	0.890	0.880	0.880	0.880	6,000
2026-04-22	0.820	0.870	0.820	0.870	0.870	20,000
2026-04-21	0.920	0.920	0.820	0.870	0.870	58,000
2026-04-20	0.810	0.930	0.810	0.890	0.890	390,000
2026-04-17	0.790	0.810	0.780	0.810	0.810	108,000
2026-04-16	0.780	0.800	0.780	0.800	0.800	12,000
2026-04-15	0.880	0.880	0.780	0.800	0.800	184,000
2026-04-14	0.780	0.820	0.780	0.790	0.790	158,000
2026-04-13	0.800	0.830	0.760	0.800	0.800	180,000
2026-04-10	0.900	0.990	0.780	0.820	0.820	1,178,000
2026-04-09	0.740	1.030	0.740	0.940	0.940	4,057,285
2026-04-08	0.660	0.750	0.600	0.720	0.720	758,000
2026-04-02	0.700	0.710	0.700	0.710	0.710	0
2026-04-01	0.700	0.710	0.700	0.710	0.710	46,000
2026-03-31	0.750	0.750	0.630	0.660	0.660	664,000
2026-03-30	0.720	0.720	0.720	0.720	0.720	4,000
2026-03-27	0.730	0.740	0.730	0.740	0.740	30,000
2026-03-26	0.730	0.730	0.730	0.730	0.730	24,000
2026-03-25	0.740	0.770	0.740	0.750	0.750	92,000
2026-03-24	0.720	0.760	0.720	0.740	0.740	52,000
2026-03-23	0.770	0.770	0.770	0.770	0.770	0
2026-03-20	0.810	0.810	0.770	0.770	0.770	78,000
2026-03-19	0.770	0.850	0.730	0.780	0.780	264,000
2026-03-18	0.850	0.850	0.800	0.840	0.840	154,000
2026-03-17	0.870	0.870	0.850	0.850	0.850	38,000
2026-03-16	0.870	0.870	0.870	0.870	0.870	2,000
2026-03-13	0.840	0.840	0.840	0.840	0.840	6,000
2026-03-12	0.890	0.900	0.850	0.860	0.860	230,000
2026-03-11	0.940	0.940	0.930	0.930	0.930	2,000
2026-03-10	0.900	0.900	0.900	0.900	0.900	42,000
2026-03-09	0.860	0.870	0.860	0.870	0.870	10,000
2026-03-06	0.830	0.950	0.830	0.940	0.940	278,000
2026-03-05	0.880	0.950	0.760	0.940	0.940	126,000
2026-03-04	0.910	0.970	0.880	0.940	0.940	170,000
2026-03-03	0.930	0.930	0.920	0.920	0.920	24,000
2026-03-02	0.920	0.920	0.920	0.920	0.920	0
2026-02-27	0.930	0.930	0.920	0.920	0.920	24,000
2026-02-26	0.930	0.930	0.930	0.930	0.930	298,000
2026-02-25	0.950	0.960	0.910	0.940	0.940	272,108
2026-02-24	0.950	0.950	0.950	0.950	0.950	0
2026-02-23	0.930	0.970	0.910	0.970	0.970	52,333
2026-02-20	0.930	0.930	0.930	0.930	0.930	28,000
2026-02-16	0.930	0.930	0.890	0.920	0.920	44,000
2026-02-13	0.950	0.950	0.950	0.950	0.950	0
2026-02-12	0.940	0.980	0.940	0.970	0.970	43,219
2026-02-11	0.950	0.950	0.940	0.940	0.940	14,000
2026-02-10	0.980	0.980	0.980	0.980	0.980	2,000
2026-02-09	0.950	0.980	0.950	0.970	0.970	80,000
2026-02-06	0.950	0.950	0.950	0.950	0.950	28,000
2026-02-05	0.940	0.950	0.920	0.920	0.920	66,949
2026-02-04	0.950	0.950	0.950	0.950	0.950	110,000
2026-02-03	1.010	1.010	0.980	0.980	0.980	16,000
2026-02-02	0.920	1.050	0.910	0.970	0.970	434,000
2026-01-30	0.930	0.930	0.930	0.930	0.930	54,000
2026-01-29	0.970	0.980	0.940	0.960	0.960	102,000

← NewerPage 3 of 21 · 1,230 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.