Tse Sui Luen Jewellery International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.190	1.250	1.190	1.250	1.250	152,000
2025-10-30	1.190	1.230	1.190	1.220	1.220	110,000
2025-10-28	1.200	1.240	1.120	1.190	1.190	476,000
2025-10-27	1.200	1.250	1.180	1.200	1.200	130,000
2025-10-24	1.290	1.300	1.190	1.200	1.200	332,000
2025-10-23	1.220	1.290	1.200	1.220	1.220	58,000
2025-10-22	1.290	1.290	1.220	1.220	1.220	70,000
2025-10-21	1.330	1.330	1.230	1.290	1.290	216,000
2025-10-20	1.260	1.270	1.230	1.230	1.230	78,000
2025-10-17	1.250	1.350	1.220	1.260	1.260	274,000
2025-10-16	1.260	1.260	1.210	1.250	1.250	228,082
2025-10-15	1.280	1.290	1.200	1.220	1.220	316,000
2025-10-14	1.250	1.280	1.210	1.250	1.250	186,000
2025-10-13	1.310	1.330	1.240	1.250	1.250	890,000
2025-10-10	1.320	1.390	1.300	1.370	1.370	424,000
2025-10-09	1.360	1.430	1.300	1.400	1.400	240,000
2025-10-08	1.430	1.430	1.360	1.390	1.390	160,029
2025-10-06	1.400	1.400	1.350	1.390	1.390	562,000
2025-10-03	1.350	1.490	1.350	1.400	1.400	242,000
2025-10-02	1.360	1.490	1.350	1.400	1.400	512,000
2025-09-30	1.320	1.420	1.320	1.370	1.370	176,000
2025-09-29	1.300	1.370	1.300	1.300	1.300	353,000
2025-09-26	1.340	1.360	1.260	1.300	1.300	452,000
2025-09-25	1.380	1.450	1.350	1.350	1.350	214,000
2025-09-24	1.440	1.480	1.370	1.380	1.380	785,424
2025-09-23	1.410	1.410	1.340	1.360	1.360	278,000
2025-09-22	1.460	1.460	1.400	1.420	1.420	104,000
2025-09-19	1.430	1.480	1.390	1.460	1.460	352,000
2025-09-18	1.480	1.480	1.410	1.430	1.430	598,000
2025-09-17	1.520	1.570	1.480	1.480	1.480	782,000
2025-09-16	1.530	1.540	1.470	1.520	1.520	798,000
2025-09-15	1.550	1.560	1.520	1.550	1.550	534,000
2025-09-12	1.620	1.620	1.530	1.590	1.590	415,219
2025-09-11	1.610	1.650	1.610	1.640	1.640	360,000
2025-09-10	1.530	1.660	1.530	1.610	1.610	1,278,000
2025-09-09	1.640	1.640	1.520	1.570	1.570	1,138,000
2025-09-08	1.720	1.770	1.600	1.640	1.640	2,232,000
2025-09-05	1.500	1.880	1.500	1.750	1.750	9,567,000
2025-09-04	1.520	1.520	1.360	1.470	1.470	1,349,000
2025-09-03	1.560	1.700	1.500	1.510	1.510	2,343,000
2025-09-02	1.520	1.580	1.450	1.540	1.540	900,839
2025-09-01	1.550	1.590	1.460	1.480	1.480	876,000
2025-08-29	1.500	1.640	1.500	1.550	1.550	1,629,665
2025-08-28	1.640	1.790	1.500	1.520	1.520	1,954,000
2025-08-27	1.500	1.850	1.460	1.650	1.650	4,072,000
2025-08-26	1.850	1.900	1.530	1.540	1.540	2,850,000
2025-08-25	1.910	2.100	1.710	1.850	1.850	2,878,392
2025-08-22	2.080	2.450	1.800	1.910	1.910	13,944,173
2025-08-21	1.450	2.150	1.300	2.150	2.150	19,330,992
2025-08-20	1.120	2.290	1.000	1.390	1.390	18,091,875
2025-08-19	0.730	1.200	0.730	1.150	1.150	8,107,829
2025-08-18	0.660	0.660	0.640	0.640	0.640	66,000
2025-08-15	0.670	0.670	0.670	0.670	0.670	14,000
2025-08-14	0.650	0.670	0.650	0.660	0.660	123,504
2025-08-13	0.680	0.680	0.670	0.670	0.670	48,000
2025-08-12	0.670	0.670	0.670	0.670	0.670	0
2025-08-11	0.670	0.670	0.670	0.670	0.670	40,000
2025-08-08	0.670	0.670	0.670	0.670	0.670	0
2025-08-07	0.670	0.670	0.670	0.670	0.670	0
2025-08-06	0.670	0.670	0.670	0.670	0.670	4,000

← NewerPage 5 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.