Tse Sui Luen Jewellery International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.660	0.660	0.660	0.660	0.660	0
2025-08-04	0.670	0.680	0.640	0.660	0.660	499,000
2025-08-01	0.680	0.680	0.680	0.680	0.680	0
2025-07-31	0.680	0.680	0.680	0.680	0.680	0
2025-07-30	0.680	0.680	0.680	0.680	0.680	8,000
2025-07-29	0.680	0.700	0.680	0.680	0.680	244,000
2025-07-28	0.680	0.690	0.670	0.670	0.670	326,000
2025-07-25	0.680	0.700	0.670	0.700	0.700	276,000
2025-07-24	0.720	0.770	0.660	0.710	0.710	990,000
2025-07-23	0.680	0.770	0.660	0.730	0.730	262,000
2025-07-22	0.720	0.770	0.670	0.680	0.680	890,000
2025-07-21	0.690	0.800	0.680	0.800	0.800	174,000
2025-07-18	0.740	0.740	0.740	0.740	0.740	0
2025-07-17	0.740	0.740	0.740	0.740	0.740	0
2025-07-16	0.680	0.750	0.650	0.740	0.740	192,000
2025-07-15	0.740	0.740	0.620	0.690	0.690	307,248
2025-07-14	0.670	0.700	0.630	0.700	0.700	44,000
2025-07-11	0.650	0.650	0.650	0.650	0.650	6,000
2025-07-10	0.670	0.670	0.650	0.650	0.650	4,000
2025-07-09	0.680	0.680	0.650	0.670	0.670	8,000
2025-07-08	0.690	0.690	0.690	0.690	0.690	8,000
2025-07-07	0.680	0.690	0.600	0.690	0.690	350,000
2025-07-04	0.650	0.800	0.630	0.720	0.720	380,000
2025-07-03	0.690	0.740	0.690	0.740	0.740	22,037
2025-07-02	0.730	0.730	0.730	0.730	0.730	32,000
2025-06-30	0.690	0.690	0.690	0.690	0.690	34,000
2025-06-27	0.600	0.720	0.600	0.700	0.700	34,000
2025-06-26	0.620	0.620	0.620	0.620	0.620	32,000
2025-06-25	0.640	0.640	0.640	0.640	0.640	4,000
2025-06-24	0.670	0.670	0.670	0.670	0.670	6,928
2025-06-23	0.670	0.670	0.670	0.670	0.670	16,000
2025-06-20	0.700	0.700	0.700	0.700	0.700	32,000
2025-06-19	0.690	0.690	0.690	0.690	0.690	0
2025-06-18	0.690	0.690	0.690	0.690	0.690	0
2025-06-17	0.680	0.690	0.680	0.690	0.690	110,000
2025-06-16	0.700	0.700	0.700	0.700	0.700	84,000
2025-06-13	0.690	0.690	0.660	0.660	0.660	112,000
2025-06-12	0.680	0.730	0.660	0.720	0.720	132,000
2025-06-11	0.630	0.700	0.630	0.700	0.700	218,000
2025-06-10	0.590	0.610	0.590	0.600	0.600	32,000
2025-06-09	0.610	0.610	0.610	0.610	0.610	0
2025-06-06	0.590	0.610	0.590	0.610	0.610	72,000
2025-06-05	0.650	0.650	0.610	0.610	0.610	26,000
2025-06-04	0.620	0.620	0.620	0.620	0.620	59,058
2025-06-03	0.620	0.620	0.620	0.620	0.620	20,000
2025-06-02	0.610	0.610	0.610	0.610	0.610	0
2025-05-30	0.610	0.610	0.610	0.610	0.610	103
2025-05-29	0.610	0.610	0.610	0.610	0.610	4,333
2025-05-28	0.670	0.670	0.620	0.660	0.660	54,000
2025-05-27	0.670	0.670	0.600	0.670	0.670	60,000
2025-05-26	0.620	0.620	0.620	0.620	0.620	0
2025-05-23	0.620	0.620	0.620	0.620	0.620	0
2025-05-22	0.700	0.700	0.590	0.620	0.620	196,000
2025-05-21	0.600	0.650	0.590	0.590	0.590	138,000
2025-05-20	0.590	0.600	0.580	0.590	0.590	114,000
2025-05-19	0.600	0.600	0.600	0.600	0.600	0
2025-05-16	0.600	0.600	0.600	0.600	0.600	14,000
2025-05-15	0.580	0.620	0.570	0.620	0.620	202,333
2025-05-14	0.620	0.620	0.620	0.620	0.620	0
2025-05-13	0.620	0.620	0.620	0.620	0.620	0

← NewerPage 6 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.