Tse Sui Luen Jewellery International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.950	0.990	0.950	0.970	0.970	26,700
2026-01-27	0.980	0.980	0.950	0.960	0.960	82,000
2026-01-26	0.950	1.000	0.950	0.960	0.960	92,000
2026-01-23	1.010	1.010	0.980	0.980	0.980	12,000
2026-01-22	1.010	1.010	0.980	0.980	0.980	12,000
2026-01-21	1.030	1.030	1.010	1.010	1.010	10,000
2026-01-20	0.980	1.030	0.920	1.030	1.030	312,000
2026-01-19	0.970	1.050	0.970	1.020	1.020	433,000
2026-01-16	0.890	1.030	0.890	1.030	1.030	618,000
2026-01-15	0.920	0.950	0.900	0.900	0.900	136,000
2026-01-14	0.920	0.940	0.920	0.930	0.930	30,000
2026-01-13	0.900	0.920	0.900	0.920	0.920	86,000
2026-01-12	0.900	0.900	0.900	0.900	0.900	48,000
2026-01-09	0.920	0.920	0.920	0.920	0.920	22,000
2026-01-08	0.880	0.920	0.860	0.920	0.920	14,000
2026-01-07	0.920	0.920	0.880	0.880	0.880	42,000
2026-01-06	0.930	0.930	0.900	0.920	0.920	70,391
2026-01-05	0.920	0.920	0.920	0.920	0.920	2,000
2026-01-02	0.910	0.920	0.910	0.920	0.920	34,000
2025-12-31	0.890	0.890	0.890	0.890	0.890	30,000
2025-12-30	0.900	0.900	0.890	0.890	0.890	24,000
2025-12-29	0.920	0.920	0.920	0.920	0.920	0
2025-12-24	0.890	0.920	0.890	0.920	0.920	7,076
2025-12-23	0.890	0.890	0.890	0.890	0.890	46,000
2025-12-22	0.900	0.920	0.890	0.920	0.920	110,000
2025-12-19	0.990	0.990	0.890	0.920	0.920	232,000
2025-12-18	1.000	1.000	0.990	0.990	0.990	2,000
2025-12-17	1.010	1.010	0.950	0.950	0.950	6,000
2025-12-16	1.000	1.020	0.950	1.020	1.020	166,000
2025-12-15	0.970	1.000	0.950	0.990	0.990	48,000
2025-12-12	0.950	0.970	0.930	0.970	0.970	82,000
2025-12-11	0.970	0.970	0.970	0.970	0.970	0
2025-12-10	0.930	1.000	0.850	0.970	0.970	240,000
2025-12-09	0.940	0.980	0.940	0.970	0.970	28,000
2025-12-08	0.990	0.990	0.930	0.980	0.980	48,000
2025-12-05	1.000	1.000	0.920	0.990	0.990	80,000
2025-12-04	1.000	1.020	0.960	0.970	0.970	70,000
2025-12-03	1.010	1.010	1.000	1.000	1.000	48,073
2025-12-02	1.010	1.050	0.960	1.030	1.030	478,000
2025-12-01	1.030	1.030	1.030	1.030	1.030	42,000
2025-11-28	1.010	1.040	1.010	1.040	1.040	20,000
2025-11-27	1.070	1.070	1.010	1.020	1.020	40,000
2025-11-26	1.060	1.100	1.030	1.070	1.070	52,000
2025-11-25	1.070	1.070	1.060	1.060	1.060	10,000
2025-11-24	1.040	1.100	1.010	1.070	1.070	88,000
2025-11-21	0.990	1.050	0.910	1.040	1.040	384,000
2025-11-20	1.050	1.050	1.020	1.020	1.020	32,000
2025-11-19	1.030	1.040	1.010	1.020	1.020	102,000
2025-11-18	1.020	1.110	1.020	1.100	1.100	404,000
2025-11-17	1.110	1.110	1.100	1.110	1.110	34,000
2025-11-14	1.140	1.170	1.100	1.160	1.160	92,000
2025-11-13	1.180	1.180	1.180	1.180	1.180	12,000
2025-11-12	1.180	1.210	1.160	1.180	1.180	50,000
2025-11-11	1.210	1.250	1.190	1.190	1.190	34,000
2025-11-10	1.270	1.270	1.140	1.160	1.160	98,980
2025-11-07	1.240	1.270	1.200	1.200	1.200	60,000
2025-11-06	1.230	1.230	1.210	1.220	1.220	38,000
2025-11-05	1.230	1.230	1.230	1.230	1.230	4,000
2025-11-04	1.250	1.270	1.200	1.250	1.250	116,701
2025-11-03	1.250	1.250	1.250	1.250	1.250	2,012

← NewerPage 4 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.