Tse Sui Luen Jewellery International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.600	0.650	0.600	0.650	0.650	258,667
2025-02-07	0.640	0.640	0.640	0.640	0.640	0
2025-02-06	0.610	0.640	0.610	0.640	0.640	36,000
2025-02-05	0.600	0.600	0.600	0.600	0.600	0
2025-02-04	0.560	0.610	0.560	0.600	0.600	76,000
2025-02-03	0.580	0.600	0.560	0.570	0.570	18,000
2025-01-28	0.610	0.610	0.610	0.610	0.610	8,000
2025-01-27	0.640	0.640	0.590	0.590	0.590	6,000
2025-01-24	0.650	0.650	0.650	0.650	0.650	0
2025-01-23	0.650	0.650	0.650	0.650	0.650	0
2025-01-22	0.670	0.670	0.560	0.650	0.650	6,000
2025-01-21	0.560	0.560	0.560	0.560	0.560	4,441
2025-01-20	0.580	0.580	0.580	0.580	0.580	0
2025-01-17	0.580	0.580	0.580	0.580	0.580	0
2025-01-16	0.580	0.580	0.580	0.580	0.580	0
2025-01-15	0.570	0.580	0.570	0.580	0.580	14,000
2025-01-14	0.600	0.610	0.550	0.560	0.560	384,000
2025-01-13	0.630	0.630	0.570	0.570	0.570	32,000
2025-01-10	0.630	0.630	0.580	0.580	0.580	100,000
2025-01-09	0.600	0.600	0.600	0.600	0.600	0
2025-01-08	0.600	0.600	0.600	0.600	0.600	0
2025-01-07	0.600	0.600	0.600	0.600	0.600	0
2025-01-06	0.600	0.600	0.600	0.600	0.600	0
2025-01-03	0.600	0.600	0.600	0.600	0.600	0
2025-01-02	0.600	0.600	0.600	0.600	0.600	0
2024-12-31	0.600	0.600	0.600	0.600	0.600	0
2024-12-30	0.600	0.600	0.600	0.600	0.600	6,000
2024-12-27	0.620	0.620	0.620	0.620	0.620	0
2024-12-24	0.620	0.620	0.620	0.620	0.620	0
2024-12-23	0.640	0.640	0.620	0.620	0.620	190,000
2024-12-20	0.670	0.670	0.670	0.670	0.670	0
2024-12-19	0.670	0.670	0.670	0.670	0.670	0
2024-12-18	0.670	0.670	0.670	0.670	0.670	0
2024-12-17	0.670	0.670	0.670	0.670	0.670	0
2024-12-16	0.660	0.710	0.660	0.670	0.670	108,000
2024-12-13	0.690	0.690	0.690	0.690	0.690	0
2024-12-12	0.690	0.690	0.690	0.690	0.690	0
2024-12-11	0.690	0.690	0.690	0.690	0.690	0
2024-12-10	0.650	0.690	0.650	0.690	0.690	46,724
2024-12-09	0.680	0.680	0.660	0.660	0.660	110,000
2024-12-06	0.680	0.740	0.660	0.680	0.680	343,333
2024-12-05	0.740	0.740	0.740	0.740	0.740	0
2024-12-04	0.740	0.740	0.740	0.740	0.740	0
2024-12-03	0.740	0.740	0.740	0.740	0.740	0
2024-12-02	0.740	0.740	0.740	0.740	0.740	570
2024-11-29	0.740	0.740	0.740	0.740	0.740	0
2024-11-28	0.740	0.740	0.740	0.740	0.740	0
2024-11-27	0.740	0.740	0.740	0.740	0.740	910
2024-11-26	0.740	0.740	0.740	0.740	0.740	0
2024-11-25	0.730	0.740	0.710	0.740	0.740	26,000
2024-11-22	0.720	0.720	0.680	0.680	0.680	4,000
2024-11-21	0.720	0.720	0.690	0.690	0.690	4,000
2024-11-20	0.730	0.730	0.710	0.720	0.720	8,433
2024-11-19	0.780	0.780	0.780	0.780	0.780	0
2024-11-18	0.780	0.780	0.780	0.780	0.780	250
2024-11-15	0.830	0.830	0.770	0.780	0.780	50,000
2024-11-14	0.840	0.840	0.840	0.840	0.840	0
2024-11-13	0.840	0.840	0.840	0.840	0.840	0
2024-11-12	0.840	0.840	0.840	0.840	0.840	0
2024-11-11	0.920	0.920	0.840	0.840	0.840	4,000

← NewerPage 8 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.