Tse Sui Luen Jewellery International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.625	0.670	0.620	0.650	0.650	14,000
2026-10-21	0.645	0.645	0.645	0.645	0.645	0
2026-10-20	0.640	0.645	0.635	0.645	0.645	122,000
2026-10-16	0.660	0.665	0.650	0.665	0.665	0
2026-10-15	0.660	0.665	0.650	0.665	0.665	238,000
2026-10-14	0.680	0.690	0.680	0.690	0.690	30,000
2026-10-13	0.685	0.685	0.660	0.675	0.675	226,000
2026-10-12	0.700	0.700	0.670	0.675	0.675	106,000
2026-10-09	0.700	0.700	0.670	0.700	0.700	246,000
2026-10-08	0.695	0.710	0.695	0.710	0.710	8,000
2026-10-07	0.690	0.700	0.650	0.685	0.685	582,333
2026-10-06	0.705	0.705	0.700	0.700	0.700	58,000
2026-10-05	0.710	0.710	0.705	0.705	0.705	36,000
2026-10-02	0.720	0.720	0.720	0.720	0.720	10,000
2026-09-30	0.730	0.730	0.730	0.730	0.730	2,000
2026-09-29	0.710	0.710	0.710	0.710	0.710	20,000
2026-09-28	0.710	0.735	0.710	0.735	0.735	60,000
2026-09-25	0.755	0.755	0.750	0.750	0.750	28,000
2026-09-24	0.745	0.745	0.745	0.745	0.745	0
2026-09-23	0.745	0.745	0.745	0.745	0.745	0
2026-09-22	0.755	0.755	0.745	0.745	0.745	2,000
2026-09-21	0.725	0.735	0.720	0.720	0.720	264,000
2026-09-18	0.730	0.760	0.720	0.720	0.720	160,000
2026-09-17	0.720	0.720	0.720	0.720	0.720	24,000
2026-09-16	0.745	0.770	0.725	0.730	0.730	238,000
2026-09-15	0.745	0.770	0.725	0.730	0.730	238,000
2026-09-14	0.720	0.720	0.720	0.720	0.720	0
2026-09-11	0.700	0.730	0.700	0.730	0.730	26,000
2026-09-10	0.700	0.700	0.700	0.700	0.700	0
2026-09-09	0.720	0.720	0.705	0.705	0.705	60,000
2026-09-08	0.730	0.740	0.720	0.720	0.720	38,000
2026-09-07	0.730	0.730	0.730	0.730	0.730	0
2026-09-04	0.730	0.735	0.730	0.730	0.730	66,000
2026-09-03	0.730	0.730	0.730	0.730	0.730	42,000
2026-09-02	0.715	0.715	0.700	0.710	0.710	166,000
2026-09-01	0.715	0.745	0.715	0.715	0.715	18,000
2026-08-31	0.720	0.730	0.710	0.715	0.715	88,000
2026-08-28	0.730	0.730	0.700	0.730	0.730	342,000
2026-08-27	0.710	0.730	0.710	0.730	0.730	8,000
2026-08-26	0.760	0.760	0.760	0.760	0.760	4,000
2026-08-25	0.740	0.740	0.740	0.740	0.740	0
2026-08-24	0.740	0.740	0.740	0.740	0.740	28,000
2026-08-21	0.740	0.740	0.740	0.740	0.740	48,478
2026-08-20	0.770	0.770	0.740	0.740	0.740	83,666
2026-08-19	0.740	0.740	0.740	0.740	0.740	0
2026-08-18	0.745	0.745	0.730	0.740	0.740	170,000
2026-08-17	0.740	0.740	0.720	0.720	0.720	38,045
2026-08-14	0.750	0.750	0.750	0.750	0.750	0
2026-08-13	0.720	0.770	0.710	0.750	0.750	138,000
2026-08-12	0.750	0.750	0.750	0.750	0.750	0
2026-08-11	0.775	0.780	0.710	0.750	0.750	724,333
2026-08-10	0.700	0.830	0.690	0.800	0.800	856,000
2026-08-07	0.700	0.700	0.680	0.680	0.680	126,000
2026-08-06	0.675	0.715	0.675	0.715	0.715	90,000
2026-08-05	0.710	0.720	0.660	0.675	0.675	578,000
2026-08-04	0.720	0.720	0.720	0.720	0.720	0
2026-08-03	0.720	0.720	0.720	0.720	0.720	0
2026-07-31	0.730	0.730	0.720	0.720	0.720	114,000
2026-07-30	0.700	0.730	0.700	0.730	0.730	246,000
2026-07-29	0.690	0.690	0.680	0.690	0.690	348,000

Page 1 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.