TS Lines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 8.300 | 8.330 | 8.170 | 8.300 | 7.301 | 863,603 |
| 2026-01-21 | 8.120 | 8.260 | 8.120 | 8.260 | 7.266 | 1,353,042 |
| 2026-01-20 | 8.160 | 8.270 | 8.140 | 8.240 | 7.248 | 984,823 |
| 2026-01-19 | 8.350 | 8.350 | 8.060 | 8.150 | 7.169 | 2,225,000 |
| 2026-01-16 | 8.640 | 8.640 | 8.300 | 8.380 | 7.371 | 2,128,343 |
| 2026-01-15 | 8.460 | 8.660 | 8.420 | 8.580 | 7.547 | 1,672,000 |
| 2026-01-14 | 8.580 | 8.640 | 8.350 | 8.400 | 7.389 | 1,422,000 |
| 2026-01-13 | 8.510 | 8.630 | 8.510 | 8.580 | 7.547 | 1,391,000 |
| 2026-01-12 | 8.400 | 8.520 | 8.370 | 8.510 | 7.485 | 1,613,000 |
| 2026-01-09 | 8.170 | 8.530 | 8.130 | 8.500 | 7.477 | 3,283,000 |
| 2026-01-08 | 8.100 | 8.280 | 8.090 | 8.160 | 7.178 | 2,296,000 |
| 2026-01-07 | 8.110 | 8.240 | 8.040 | 8.200 | 7.213 | 2,851,947 |
| 2026-01-06 | 8.180 | 8.200 | 8.010 | 8.070 | 7.098 | 2,634,805 |
| 2026-01-05 | 8.260 | 8.260 | 8.090 | 8.190 | 7.204 | 1,942,650 |
| 2026-01-02 | 8.280 | 8.280 | 8.100 | 8.250 | 7.257 | 628,000 |
| 2025-12-31 | 8.300 | 8.320 | 8.240 | 8.280 | 7.283 | 1,410,000 |
| 2025-12-30 | 8.330 | 8.360 | 8.250 | 8.300 | 7.301 | 2,201,663 |
| 2025-12-29 | 8.380 | 8.390 | 8.100 | 8.330 | 7.327 | 2,383,000 |
| 2025-12-24 | 8.270 | 8.390 | 8.250 | 8.380 | 7.371 | 1,297,380 |
| 2025-12-23 | 8.300 | 8.330 | 8.220 | 8.250 | 7.257 | 1,203,000 |
| 2025-12-22 | 8.170 | 8.260 | 8.130 | 8.250 | 7.257 | 1,448,640 |
| 2025-12-19 | 7.980 | 8.180 | 7.920 | 8.170 | 7.186 | 2,098,511 |
| 2025-12-18 | 7.900 | 7.930 | 7.810 | 7.930 | 6.975 | 726,000 |
| 2025-12-17 | 7.770 | 7.930 | 7.770 | 7.900 | 6.949 | 1,308,020 |
| 2025-12-16 | 8.000 | 8.000 | 7.690 | 7.810 | 6.870 | 2,424,646 |
| 2025-12-15 | 7.990 | 8.000 | 7.880 | 7.940 | 6.984 | 778,000 |
| 2025-12-12 | 7.770 | 7.990 | 7.760 | 7.990 | 7.028 | 1,532,000 |
| 2025-12-11 | 7.980 | 8.030 | 7.760 | 7.770 | 6.835 | 2,602,000 |
| 2025-12-10 | 8.060 | 8.060 | 7.910 | 7.990 | 7.028 | 1,775,000 |
| 2025-12-09 | 8.180 | 8.180 | 7.980 | 8.040 | 7.072 | 6,881,000 |
| 2025-12-08 | 8.180 | 8.190 | 8.060 | 8.180 | 7.195 | 2,031,680 |
| 2025-12-05 | 8.230 | 8.230 | 8.140 | 8.160 | 7.178 | 1,497,997 |
| 2025-12-04 | 8.220 | 8.320 | 8.220 | 8.270 | 7.274 | 844,020 |
| 2025-12-03 | 8.190 | 8.340 | 8.150 | 8.250 | 7.257 | 1,795,358 |
| 2025-12-02 | 8.200 | 8.250 | 8.110 | 8.190 | 7.204 | 1,177,330 |
| 2025-12-01 | 8.150 | 8.240 | 8.090 | 8.210 | 7.222 | 2,758,487 |
| 2025-11-28 | 8.160 | 8.160 | 8.110 | 8.120 | 7.142 | 1,008,080 |
| 2025-11-27 | 8.260 | 8.320 | 8.130 | 8.160 | 7.178 | 1,542,007 |
| 2025-11-26 | 8.120 | 8.210 | 8.100 | 8.160 | 7.178 | 2,323,336 |
| 2025-11-25 | 8.230 | 8.350 | 8.080 | 8.120 | 7.142 | 2,467,107 |
| 2025-11-24 | 8.170 | 8.250 | 8.080 | 8.210 | 7.222 | 2,296,641 |
| 2025-11-21 | 8.430 | 8.430 | 8.070 | 8.120 | 7.142 | 4,423,983 |
| 2025-11-20 | 8.640 | 8.660 | 8.360 | 8.440 | 7.424 | 3,278,416 |
| 2025-11-19 | 8.510 | 8.650 | 8.510 | 8.590 | 7.556 | 1,324,467 |
| 2025-11-18 | 8.760 | 8.760 | 8.460 | 8.510 | 7.485 | 4,003,742 |
| 2025-11-17 | 9.060 | 9.060 | 8.680 | 8.760 | 7.705 | 4,981,293 |
| 2025-11-14 | 9.120 | 9.180 | 9.050 | 9.150 | 8.048 | 1,294,152 |
| 2025-11-13 | 9.300 | 9.330 | 9.120 | 9.130 | 8.031 | 1,909,526 |
| 2025-11-12 | 9.240 | 9.350 | 9.180 | 9.270 | 8.154 | 1,578,882 |
| 2025-11-11 | 9.230 | 9.400 | 9.120 | 9.270 | 8.154 | 3,878,661 |
| 2025-11-10 | 9.000 | 9.240 | 8.950 | 9.210 | 8.101 | 4,088,635 |
| 2025-11-07 | 9.010 | 9.010 | 8.830 | 8.910 | 7.837 | 2,162,033 |
| 2025-11-06 | 8.990 | 9.070 | 8.920 | 9.000 | 7.916 | 2,359,480 |
| 2025-11-05 | 9.050 | 9.090 | 8.800 | 8.910 | 7.837 | 3,064,476 |
| 2025-11-04 | 9.040 | 9.550 | 9.040 | 9.100 | 8.004 | 8,134,235 |
| 2025-11-03 | 8.760 | 9.090 | 8.720 | 9.030 | 7.943 | 4,335,218 |
| 2025-10-31 | 8.900 | 8.900 | 8.560 | 8.730 | 7.679 | 3,540,494 |
| 2025-10-30 | 9.000 | 9.050 | 8.550 | 8.770 | 7.714 | 5,238,779 |
| 2025-10-28 | 9.000 | 9.190 | 8.860 | 8.900 | 7.828 | 2,948,076 |
| 2025-10-27 | 8.860 | 9.200 | 8.810 | 9.060 | 7.969 | 6,415,033 |
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.