Tse Sui Luen Jewellery International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.620	0.620	0.620	0.620	0.620	0
2025-05-09	0.620	0.620	0.620	0.620	0.620	0
2025-05-08	0.620	0.620	0.620	0.620	0.620	0
2025-05-07	0.660	0.660	0.610	0.620	0.620	42,000
2025-05-06	0.660	0.660	0.660	0.660	0.660	12,000
2025-05-02	0.640	0.650	0.620	0.650	0.650	70,000
2025-04-30	0.650	0.650	0.650	0.650	0.650	0
2025-04-29	0.620	0.650	0.620	0.650	0.650	8,000
2025-04-28	0.630	0.630	0.630	0.630	0.630	0
2025-04-25	0.630	0.630	0.630	0.630	0.630	14,000
2025-04-24	0.630	0.630	0.630	0.630	0.630	102,000
2025-04-23	0.690	0.690	0.640	0.660	0.660	56,000
2025-04-22	0.720	0.750	0.700	0.700	0.700	316,000
2025-04-17	0.680	0.700	0.630	0.700	0.700	24,000
2025-04-16	0.630	0.630	0.630	0.630	0.630	0
2025-04-15	0.670	0.680	0.630	0.630	0.630	112,000
2025-04-14	0.640	0.700	0.600	0.700	0.700	30,000
2025-04-11	0.630	0.630	0.610	0.610	0.610	24,000
2025-04-10	0.620	0.640	0.590	0.610	0.610	512,000
2025-04-09	0.660	0.660	0.610	0.650	0.650	8,000
2025-04-08	0.660	0.660	0.660	0.660	0.660	0
2025-04-07	0.650	0.660	0.650	0.660	0.660	38,000
2025-04-03	0.700	0.700	0.660	0.680	0.680	12,000
2025-04-02	0.670	0.700	0.670	0.700	0.700	18,000
2025-04-01	0.710	0.710	0.710	0.710	0.710	0
2025-03-31	0.700	0.730	0.660	0.700	0.700	68,000
2025-03-28	0.700	0.700	0.700	0.700	0.700	0
2025-03-27	0.690	0.700	0.690	0.700	0.700	168,000
2025-03-26	0.690	0.690	0.690	0.690	0.690	52,000
2025-03-25	0.730	0.730	0.730	0.730	0.730	0
2025-03-24	0.690	0.730	0.690	0.730	0.730	8,000
2025-03-21	0.730	0.730	0.680	0.710	0.710	124,000
2025-03-20	0.740	0.750	0.730	0.730	0.730	90,000
2025-03-19	0.690	0.730	0.690	0.720	0.720	142,000
2025-03-18	0.700	0.710	0.690	0.700	0.700	261,075
2025-03-17	0.700	0.700	0.700	0.700	0.700	12,000
2025-03-14	0.740	0.740	0.680	0.720	0.720	30,000
2025-03-13	0.700	0.710	0.690	0.690	0.690	70,638
2025-03-12	0.760	0.780	0.700	0.720	0.720	66,000
2025-03-11	0.710	0.750	0.680	0.750	0.750	68,000
2025-03-10	0.740	0.740	0.700	0.710	0.710	26,000
2025-03-07	0.750	0.770	0.740	0.740	0.740	228,000
2025-03-06	0.780	0.800	0.780	0.800	0.800	60,000
2025-03-05	0.820	0.870	0.780	0.780	0.780	312,000
2025-03-04	0.880	0.950	0.810	0.880	0.880	390,000
2025-03-03	0.860	0.890	0.810	0.880	0.880	90,000
2025-02-28	0.750	1.000	0.730	0.860	0.860	316,000
2025-02-27	0.720	0.780	0.720	0.730	0.730	152,000
2025-02-26	0.730	0.780	0.720	0.780	0.780	256,000
2025-02-25	0.760	0.760	0.720	0.720	0.720	62,000
2025-02-24	0.710	0.710	0.700	0.700	0.700	10,000
2025-02-21	0.700	0.780	0.690	0.770	0.770	134,000
2025-02-20	0.790	0.790	0.700	0.700	0.700	110,000
2025-02-19	0.710	0.850	0.710	0.790	0.790	62,000
2025-02-18	0.800	0.800	0.750	0.750	0.750	6,000
2025-02-17	0.690	0.830	0.670	0.750	0.750	338,719
2025-02-14	0.650	0.950	0.650	0.690	0.690	1,288,287
2025-02-13	0.650	0.650	0.650	0.650	0.650	0
2025-02-12	0.650	0.650	0.650	0.650	0.650	0
2025-02-11	0.650	0.650	0.650	0.650	0.650	0

← NewerPage 7 of 21 · 1,234 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.