TS Lines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.720 | 8.810 | 8.500 | 8.630 | 8.296 | 2,820,000 |
| 2026-07-22 | 8.510 | 8.780 | 8.480 | 8.600 | 8.267 | 3,254,000 |
| 2026-07-21 | 8.400 | 8.640 | 8.400 | 8.490 | 8.161 | 3,299,000 |
| 2026-07-20 | 8.130 | 8.390 | 8.120 | 8.370 | 8.046 | 1,229,280 |
| 2026-07-17 | 8.150 | 8.210 | 8.050 | 8.200 | 7.883 | 1,237,000 |
| 2026-07-16 | 8.080 | 8.340 | 8.070 | 8.150 | 7.834 | 2,178,003 |
| 2026-07-15 | 7.950 | 8.040 | 7.890 | 8.040 | 7.729 | 804,000 |
| 2026-07-14 | 7.590 | 7.960 | 7.550 | 7.940 | 7.633 | 1,882,000 |
| 2026-07-13 | 7.810 | 7.810 | 7.550 | 7.630 | 7.335 | 1,243,000 |
| 2026-07-10 | 7.720 | 7.820 | 7.690 | 7.700 | 7.402 | 1,051,444 |
| 2026-07-09 | 7.760 | 7.950 | 7.700 | 7.770 | 7.469 | 1,003,925 |
| 2026-07-08 | 7.930 | 7.930 | 7.790 | 7.870 | 7.565 | 391,008 |
| 2026-07-07 | 8.000 | 8.000 | 7.680 | 7.830 | 7.527 | 1,247,000 |
| 2026-07-06 | 7.960 | 8.070 | 7.850 | 7.880 | 7.575 | 1,256,000 |
| 2026-07-03 | 7.700 | 7.930 | 7.700 | 7.900 | 7.594 | 1,817,000 |
| 2026-07-02 | 7.650 | 7.760 | 7.540 | 7.590 | 7.296 | 1,375,000 |
| 2026-06-30 | 7.790 | 7.790 | 7.460 | 7.650 | 7.354 | 1,759,000 |
| 2026-06-29 | 7.830 | 7.830 | 7.600 | 7.670 | 7.373 | 1,252,000 |
| 2026-06-26 | 7.680 | 7.850 | 7.580 | 7.790 | 7.488 | 1,865,343 |
| 2026-06-25 | 7.750 | 7.790 | 7.550 | 7.670 | 7.373 | 1,664,000 |
| 2026-06-24 | 7.660 | 7.770 | 7.540 | 7.640 | 7.344 | 1,919,657 |
| 2026-06-23 | 7.750 | 7.840 | 7.620 | 7.640 | 7.344 | 2,247,987 |
| 2026-06-22 | 7.820 | 7.890 | 7.550 | 7.750 | 7.450 | 1,626,593 |
| 2026-06-18 | 8.090 | 8.090 | 7.710 | 7.710 | 7.411 | 9,445,080 |
| 2026-06-17 | 8.330 | 8.410 | 8.010 | 8.090 | 7.777 | 3,298,200 |
| 2026-06-16 | 8.740 | 8.830 | 8.200 | 8.300 | 7.979 | 3,692,000 |
| 2026-06-15 | 8.450 | 8.870 | 8.450 | 8.840 | 8.498 | 4,722,000 |
| 2026-06-12 | 8.200 | 8.430 | 8.200 | 8.400 | 8.075 | 1,176,000 |
| 2026-06-11 | 8.140 | 8.200 | 7.990 | 8.200 | 7.883 | 2,338,000 |
| 2026-06-10 | 8.500 | 8.500 | 8.060 | 8.130 | 7.815 | 2,189,000 |
| 2026-06-09 | 8.580 | 8.590 | 8.310 | 8.330 | 8.007 | 1,618,695 |
| 2026-06-08 | 8.680 | 8.700 | 8.350 | 8.580 | 8.248 | 1,725,112 |
| 2026-06-05 | 8.470 | 8.750 | 8.450 | 8.680 | 8.344 | 2,207,000 |
| 2026-06-04 | 8.800 | 8.800 | 8.410 | 8.470 | 8.142 | 3,189,000 |
| 2026-06-03 | 8.930 | 8.940 | 8.710 | 8.930 | 8.584 | 2,130,000 |
| 2026-06-02 | 8.600 | 8.960 | 8.600 | 8.930 | 8.584 | 4,067,000 |
| 2026-06-01 | 8.400 | 8.710 | 8.310 | 8.500 | 8.171 | 3,733,780 |
| 2026-05-29 | 8.200 | 8.380 | 8.100 | 8.380 | 8.056 | 2,036,000 |
| 2026-05-28 | 8.420 | 8.430 | 8.000 | 8.180 | 7.863 | 3,139,000 |
| 2026-05-27 | 8.860 | 9.240 | 8.850 | 9.180 | 8.075 | 8,024,967 |
| 2026-05-26 | 8.760 | 8.920 | 8.500 | 8.870 | 7.802 | 4,291,000 |
| 2026-05-22 | 8.900 | 8.920 | 8.640 | 8.740 | 7.688 | 2,376,000 |
| 2026-05-21 | 8.900 | 9.060 | 8.780 | 8.800 | 7.741 | 3,624,000 |
| 2026-05-20 | 8.830 | 8.950 | 8.770 | 8.890 | 7.820 | 3,229,041 |
| 2026-05-19 | 8.570 | 8.900 | 8.410 | 8.890 | 7.820 | 5,888,000 |
| 2026-05-18 | 8.560 | 8.560 | 8.410 | 8.430 | 7.415 | 2,200,199 |
| 2026-05-15 | 8.600 | 8.600 | 8.420 | 8.570 | 7.538 | 4,091,634 |
| 2026-05-14 | 8.670 | 8.730 | 8.570 | 8.600 | 7.565 | 3,363,000 |
| 2026-05-13 | 8.620 | 8.680 | 8.550 | 8.670 | 7.626 | 2,349,000 |
| 2026-05-12 | 8.490 | 8.620 | 8.480 | 8.600 | 7.565 | 1,606,000 |
| 2026-05-11 | 8.600 | 8.640 | 8.370 | 8.490 | 7.468 | 1,873,000 |
| 2026-05-08 | 8.360 | 8.610 | 8.360 | 8.590 | 7.556 | 3,051,000 |
| 2026-05-07 | 8.400 | 8.540 | 8.390 | 8.460 | 7.441 | 2,550,137 |
| 2026-05-06 | 8.150 | 8.400 | 8.100 | 8.400 | 7.389 | 2,543,290 |
| 2026-05-05 | 8.220 | 8.240 | 8.090 | 8.150 | 7.169 | 724,487 |
| 2026-05-04 | 8.080 | 8.300 | 8.080 | 8.240 | 7.248 | 1,297,000 |
| 2026-04-30 | 8.300 | 8.300 | 7.970 | 8.080 | 7.107 | 5,878,572 |
| 2026-04-29 | 8.260 | 8.470 | 8.250 | 8.450 | 7.433 | 1,107,000 |
| 2026-04-28 | 8.210 | 8.290 | 8.150 | 8.290 | 7.292 | 1,365,100 |
| 2026-04-27 | 8.390 | 8.410 | 8.180 | 8.200 | 7.213 | 4,081,030 |
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.