TS Lines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.460 | 8.460 | 8.360 | 8.440 | 7.424 | 1,611,000 |
| 2026-04-23 | 8.620 | 8.620 | 8.400 | 8.460 | 7.441 | 1,712,000 |
| 2026-04-22 | 8.760 | 8.790 | 8.570 | 8.580 | 7.547 | 1,938,000 |
| 2026-04-21 | 8.700 | 8.780 | 8.650 | 8.780 | 7.723 | 1,914,000 |
| 2026-04-20 | 8.690 | 8.730 | 8.540 | 8.700 | 7.653 | 1,855,000 |
| 2026-04-17 | 8.600 | 8.750 | 8.500 | 8.690 | 7.644 | 1,574,000 |
| 2026-04-16 | 8.550 | 8.600 | 8.500 | 8.600 | 7.565 | 1,139,000 |
| 2026-04-15 | 8.500 | 8.690 | 8.500 | 8.540 | 7.512 | 2,880,000 |
| 2026-04-14 | 8.560 | 8.620 | 8.490 | 8.560 | 7.529 | 2,422,000 |
| 2026-04-13 | 8.430 | 8.490 | 8.240 | 8.470 | 7.450 | 3,404,020 |
| 2026-04-10 | 8.390 | 8.620 | 8.350 | 8.540 | 7.512 | 2,675,100 |
| 2026-04-09 | 8.370 | 8.410 | 8.250 | 8.250 | 7.257 | 2,107,000 |
| 2026-04-08 | 8.360 | 8.420 | 8.160 | 8.400 | 7.389 | 2,931,393 |
| 2026-04-02 | 8.200 | 8.210 | 8.020 | 8.040 | 7.072 | 1,787,000 |
| 2026-04-01 | 8.030 | 8.200 | 8.030 | 8.090 | 7.116 | 2,204,000 |
| 2026-03-31 | 8.150 | 8.150 | 7.880 | 7.970 | 7.010 | 3,138,000 |
| 2026-03-30 | 8.160 | 8.160 | 7.970 | 8.060 | 7.090 | 4,363,645 |
| 2026-03-27 | 8.150 | 8.180 | 8.010 | 8.170 | 7.186 | 5,395,000 |
| 2026-03-26 | 8.500 | 8.550 | 8.130 | 8.170 | 7.186 | 4,916,000 |
| 2026-03-25 | 8.610 | 8.770 | 8.400 | 8.480 | 7.459 | 4,162,000 |
| 2026-03-24 | 8.770 | 8.950 | 8.550 | 8.610 | 7.573 | 3,343,483 |
| 2026-03-23 | 8.980 | 8.980 | 8.440 | 8.740 | 7.688 | 6,504,000 |
| 2026-03-20 | 9.130 | 9.220 | 8.810 | 9.120 | 8.022 | 3,375,000 |
| 2026-03-19 | 9.580 | 9.600 | 9.070 | 9.120 | 8.022 | 2,698,000 |
| 2026-03-18 | 9.400 | 9.950 | 9.400 | 9.670 | 8.506 | 5,560,364 |
| 2026-03-17 | 8.900 | 9.680 | 8.900 | 9.470 | 8.330 | 7,874,000 |
| 2026-03-16 | 8.850 | 8.930 | 8.650 | 8.920 | 7.846 | 4,162,946 |
| 2026-03-13 | 9.080 | 9.080 | 8.770 | 8.870 | 7.802 | 3,793,000 |
| 2026-03-12 | 9.360 | 9.530 | 9.040 | 9.060 | 7.969 | 3,690,000 |
| 2026-03-11 | 9.460 | 9.570 | 9.360 | 9.520 | 8.374 | 3,460,883 |
| 2026-03-10 | 9.090 | 9.440 | 9.080 | 9.390 | 8.259 | 3,276,503 |
| 2026-03-09 | 9.660 | 9.690 | 8.890 | 8.930 | 7.855 | 5,400,123 |
| 2026-03-06 | 9.270 | 9.520 | 8.960 | 9.410 | 8.277 | 5,716,000 |
| 2026-03-05 | 9.240 | 9.520 | 9.020 | 9.420 | 8.286 | 5,158,636 |
| 2026-03-04 | 10.230 | 10.230 | 9.130 | 9.260 | 8.145 | 13,379,440 |
| 2026-03-03 | 10.240 | 10.860 | 9.720 | 10.010 | 8.805 | 34,487,000 |
| 2026-03-02 | 9.700 | 10.460 | 9.630 | 9.880 | 8.690 | 12,953,530 |
| 2026-02-27 | 9.800 | 9.850 | 9.330 | 9.510 | 8.365 | 12,753,110 |
| 2026-02-26 | 9.860 | 9.890 | 9.640 | 9.790 | 8.611 | 2,242,286 |
| 2026-02-25 | 9.720 | 9.890 | 9.630 | 9.820 | 8.638 | 2,779,686 |
| 2026-02-24 | 9.890 | 9.890 | 9.510 | 9.650 | 8.488 | 1,683,523 |
| 2026-02-23 | 9.930 | 10.000 | 9.800 | 9.890 | 8.699 | 1,516,311 |
| 2026-02-20 | 9.750 | 10.100 | 9.750 | 9.920 | 8.726 | 2,606,328 |
| 2026-02-16 | 9.750 | 9.800 | 9.560 | 9.700 | 8.532 | 713,000 |
| 2026-02-13 | 9.600 | 9.750 | 9.520 | 9.660 | 8.497 | 1,927,110 |
| 2026-02-12 | 9.780 | 9.830 | 9.620 | 9.780 | 8.603 | 2,595,269 |
| 2026-02-11 | 9.370 | 9.750 | 9.300 | 9.730 | 8.559 | 6,657,935 |
| 2026-02-10 | 9.250 | 9.340 | 9.150 | 9.300 | 8.180 | 1,998,177 |
| 2026-02-09 | 9.140 | 9.480 | 9.110 | 9.250 | 8.136 | 3,450,202 |
| 2026-02-06 | 8.810 | 9.300 | 8.810 | 9.240 | 8.128 | 4,786,579 |
| 2026-02-05 | 9.010 | 9.010 | 8.770 | 8.970 | 7.890 | 1,579,729 |
| 2026-02-04 | 8.920 | 9.100 | 8.910 | 9.010 | 7.925 | 2,848,719 |
| 2026-02-03 | 8.850 | 8.910 | 8.660 | 8.900 | 7.828 | 1,275,776 |
| 2026-02-02 | 8.900 | 8.900 | 8.550 | 8.790 | 7.732 | 2,289,586 |
| 2026-01-30 | 9.260 | 9.260 | 8.820 | 8.960 | 7.881 | 4,491,725 |
| 2026-01-29 | 8.610 | 9.270 | 8.500 | 9.260 | 8.145 | 8,821,035 |
| 2026-01-28 | 8.220 | 8.600 | 8.140 | 8.590 | 7.556 | 6,053,810 |
| 2026-01-27 | 8.110 | 8.240 | 8.070 | 8.130 | 7.151 | 2,329,264 |
| 2026-01-26 | 8.180 | 8.180 | 8.040 | 8.110 | 7.134 | 2,344,332 |
| 2026-01-23 | 8.300 | 8.320 | 8.180 | 8.240 | 7.248 | 904,137 |
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.