TS Lines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.590	14.020	13.590	13.810	13.810	2,147,269
2026-10-15	14.310	14.450	13.360	13.580	13.580	8,156,666
2026-10-14	14.300	14.600	14.190	14.450	14.450	2,522,314
2026-10-13	13.690	14.600	13.600	14.250	14.250	3,523,380
2026-10-12	13.640	13.980	13.620	13.700	13.700	3,045,507
2026-10-09	13.690	13.960	13.270	13.480	13.480	1,816,849
2026-10-08	12.980	13.640	12.800	13.440	13.440	2,968,573
2026-10-07	13.050	13.300	12.840	13.180	13.180	1,882,878
2026-10-06	12.950	13.030	12.720	12.830	12.830	1,126,142
2026-10-05	13.060	13.070	12.800	12.950	12.950	730,076
2026-10-02	13.150	13.170	12.840	13.010	13.010	1,338,150
2026-09-30	13.130	13.290	12.760	13.150	13.150	3,431,826
2026-09-29	13.450	13.550	13.000	13.130	13.130	1,732,561
2026-09-28	13.500	13.700	13.400	13.460	13.460	1,129,865
2026-09-25	13.650	13.690	13.360	13.500	13.500	482,444
2026-09-24	13.300	13.850	13.250	13.700	13.700	1,526,077
2026-09-23	13.600	13.870	13.270	13.300	13.300	1,685,447
2026-09-22	14.900	14.900	13.520	13.790	13.790	4,093,132
2026-09-21	14.190	14.960	14.050	14.680	14.680	3,050,025
2026-09-18	14.000	14.250	13.900	14.040	14.040	2,574,425
2026-09-17	13.530	14.090	13.360	14.040	14.040	3,415,626
2026-09-16	13.500	13.790	13.340	13.490	13.490	2,380,212
2026-09-15	13.620	13.890	13.460	13.670	13.670	2,176,580
2026-09-14	13.790	13.980	13.450	13.790	13.790	2,367,834
2026-09-11	14.000	14.000	13.500	13.630	13.630	3,390,100
2026-09-10	14.160	14.200	13.500	14.190	14.190	3,442,131
2026-09-09	13.800	14.200	13.630	14.090	14.090	4,051,539
2026-09-08	14.300	14.300	13.290	13.890	13.890	3,389,604
2026-09-07	14.000	14.170	13.710	14.080	14.080	2,101,528
2026-09-04	13.870	14.070	13.480	13.940	13.940	5,055,609
2026-09-03	13.390	14.200	13.390	14.100	13.554	6,143,191
2026-09-02	13.500	13.500	13.000	13.210	12.699	5,972,059
2026-09-01	13.650	13.750	13.220	13.520	12.997	4,189,276
2026-08-31	13.510	13.940	13.510	13.790	13.256	5,010,688
2026-08-28	13.520	13.900	13.370	13.750	13.218	4,728,981
2026-08-27	12.700	13.610	12.410	13.520	12.997	8,428,214
2026-08-26	12.420	12.850	11.820	12.800	12.304	7,719,750
2026-08-25	12.480	12.990	12.180	12.630	12.141	7,678,000
2026-08-24	12.020	12.090	11.700	11.980	11.516	3,434,000
2026-08-21	11.400	11.970	11.280	11.970	11.507	5,975,000
2026-08-20	10.930	11.440	10.840	11.250	10.814	5,482,518
2026-08-19	10.930	11.000	9.825	10.860	10.440	3,591,472
2026-08-18	10.440	11.060	10.410	11.000	10.574	6,418,518
2026-08-17	9.670	10.580	9.645	10.450	10.045	10,323,400
2026-08-14	9.305	9.800	9.295	9.645	9.272	7,265,000
2026-08-13	9.250	9.390	9.110	9.295	8.935	1,763,000
2026-08-12	8.850	9.300	8.845	9.250	8.892	3,455,000
2026-08-11	9.040	9.100	8.840	8.875	8.531	1,080,000
2026-08-10	8.830	9.080	8.780	9.040	8.690	1,783,000
2026-08-07	8.750	8.880	8.680	8.830	8.488	819,000
2026-08-06	8.900	8.915	8.615	8.750	8.411	1,120,701
2026-08-05	8.820	8.880	8.665	8.760	8.421	1,468,915
2026-08-04	8.940	8.940	8.765	8.835	8.493	1,447,400
2026-08-03	8.910	8.960	8.830	8.875	8.531	1,661,461
2026-07-31	8.900	8.950	8.830	8.890	8.546	1,909,000
2026-07-30	8.950	8.970	8.800	8.860	8.517	2,455,000
2026-07-29	8.850	9.270	8.820	8.940	8.594	4,941,920
2026-07-28	8.690	8.840	8.550	8.830	8.488	2,830,000
2026-07-27	8.610	8.710	8.570	8.690	8.354	2,485,000
2026-07-24	8.630	8.700	8.470	8.560	8.229	2,874,000

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.5460 HKD
2026-05-28	0.7800 HKD
2025-06-02	0.8580 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.