TS Lines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8.810 | 8.900 | 8.670 | 8.700 | 7.653 | 1,595,063 |
| 2025-10-23 | 8.550 | 8.880 | 8.470 | 8.820 | 7.758 | 3,589,252 |
| 2025-10-22 | 8.970 | 8.970 | 8.560 | 8.610 | 7.573 | 3,082,545 |
| 2025-10-21 | 8.500 | 9.030 | 8.500 | 8.900 | 7.828 | 7,545,734 |
| 2025-10-20 | 8.210 | 8.660 | 8.210 | 8.540 | 7.512 | 3,617,933 |
| 2025-10-17 | 8.460 | 8.570 | 8.220 | 8.250 | 7.257 | 2,257,442 |
| 2025-10-16 | 8.220 | 8.510 | 8.220 | 8.410 | 7.397 | 2,833,373 |
| 2025-10-15 | 8.480 | 8.500 | 8.150 | 8.250 | 7.257 | 6,740,174 |
| 2025-10-14 | 8.300 | 8.760 | 8.300 | 8.470 | 7.450 | 9,266,418 |
| 2025-10-13 | 8.220 | 8.280 | 7.920 | 8.210 | 7.222 | 4,468,085 |
| 2025-10-10 | 8.400 | 8.580 | 8.290 | 8.470 | 7.450 | 2,095,378 |
| 2025-10-09 | 8.400 | 8.560 | 8.280 | 8.450 | 7.433 | 3,155,914 |
| 2025-10-08 | 8.330 | 8.400 | 8.220 | 8.400 | 7.389 | 858,930 |
| 2025-10-06 | 8.510 | 8.510 | 8.210 | 8.330 | 7.327 | 1,965,693 |
| 2025-10-03 | 8.510 | 8.580 | 8.480 | 8.530 | 7.503 | 654,374 |
| 2025-10-02 | 8.500 | 8.630 | 8.460 | 8.560 | 7.529 | 860,201 |
| 2025-09-30 | 8.660 | 8.660 | 8.500 | 8.550 | 7.521 | 2,121,045 |
| 2025-09-29 | 8.490 | 8.670 | 8.490 | 8.560 | 7.529 | 2,511,983 |
| 2025-09-26 | 8.720 | 8.760 | 8.480 | 8.490 | 7.468 | 4,102,805 |
| 2025-09-25 | 8.800 | 8.800 | 8.550 | 8.720 | 7.670 | 3,503,714 |
| 2025-09-24 | 8.790 | 8.840 | 8.720 | 8.800 | 7.741 | 2,299,458 |
| 2025-09-23 | 8.880 | 8.880 | 8.570 | 8.700 | 7.653 | 2,377,071 |
| 2025-09-22 | 9.160 | 9.190 | 8.710 | 8.780 | 7.723 | 7,108,937 |
| 2025-09-19 | 9.000 | 9.280 | 8.940 | 9.280 | 8.163 | 6,011,268 |
| 2025-09-18 | 9.200 | 9.200 | 8.820 | 8.940 | 7.864 | 3,595,524 |
| 2025-09-17 | 9.320 | 9.370 | 9.010 | 9.190 | 8.084 | 5,468,216 |
| 2025-09-16 | 9.400 | 9.500 | 9.270 | 9.410 | 8.277 | 2,491,202 |
| 2025-09-15 | 9.350 | 9.460 | 9.180 | 9.450 | 8.312 | 3,589,995 |
| 2025-09-12 | 9.360 | 9.440 | 9.190 | 9.320 | 8.198 | 4,311,114 |
| 2025-09-11 | 8.910 | 9.340 | 8.830 | 9.300 | 8.180 | 6,025,526 |
| 2025-09-10 | 9.110 | 9.110 | 8.890 | 8.950 | 7.872 | 2,328,097 |
| 2025-09-09 | 9.100 | 9.150 | 8.910 | 8.990 | 7.908 | 5,248,135 |
| 2025-09-08 | 8.700 | 9.060 | 8.600 | 9.030 | 7.943 | 6,053,455 |
| 2025-09-05 | 8.540 | 8.690 | 8.540 | 8.650 | 7.609 | 3,424,848 |
| 2025-09-04 | 8.610 | 8.710 | 8.430 | 8.540 | 7.512 | 4,349,039 |
| 2025-09-03 | 8.700 | 8.790 | 8.570 | 8.570 | 7.538 | 2,929,792 |
| 2025-09-02 | 8.800 | 8.800 | 8.530 | 8.610 | 7.573 | 6,720,616 |
| 2025-09-01 | 9.110 | 9.110 | 8.680 | 8.690 | 7.644 | 10,891,960 |
| 2025-08-29 | 9.100 | 9.290 | 9.050 | 9.110 | 8.013 | 4,719,902 |
| 2025-08-28 | 9.170 | 9.250 | 8.900 | 9.100 | 8.004 | 6,949,294 |
| 2025-08-27 | 9.420 | 9.630 | 9.100 | 9.130 | 8.031 | 11,296,830 |
| 2025-08-26 | 9.750 | 9.900 | 9.080 | 9.450 | 8.312 | 24,592,689 |
| 2025-08-25 | 9.990 | 10.340 | 9.800 | 10.280 | 9.042 | 8,789,484 |
| 2025-08-22 | 10.020 | 10.340 | 9.820 | 9.990 | 8.787 | 9,007,196 |
| 2025-08-21 | 9.780 | 9.990 | 9.720 | 9.980 | 8.778 | 6,063,378 |
| 2025-08-20 | 9.930 | 10.100 | 9.560 | 9.750 | 8.576 | 7,003,248 |
| 2025-08-19 | 9.270 | 10.410 | 9.270 | 9.930 | 8.734 | 27,672,270 |
| 2025-08-18 | 9.250 | 9.550 | 9.200 | 9.250 | 8.136 | 6,960,185 |
| 2025-08-15 | 9.010 | 9.450 | 8.900 | 9.250 | 8.136 | 10,744,690 |
| 2025-08-14 | 9.020 | 9.110 | 8.810 | 9.050 | 7.960 | 4,505,045 |
| 2025-08-13 | 8.870 | 9.060 | 8.700 | 8.940 | 7.864 | 5,496,827 |
| 2025-08-12 | 8.920 | 9.180 | 8.850 | 8.870 | 7.802 | 7,280,619 |
| 2025-08-11 | 8.990 | 9.000 | 8.770 | 8.930 | 7.855 | 2,661,036 |
| 2025-08-08 | 9.170 | 9.190 | 8.950 | 9.000 | 7.916 | 4,403,554 |
| 2025-08-07 | 8.520 | 9.190 | 8.520 | 9.120 | 8.022 | 9,529,676 |
| 2025-08-06 | 8.800 | 8.800 | 8.510 | 8.570 | 7.538 | 6,919,067 |
| 2025-08-05 | 8.970 | 9.080 | 8.700 | 8.780 | 7.723 | 7,860,679 |
| 2025-08-04 | 9.060 | 9.460 | 8.740 | 8.970 | 7.890 | 25,821,289 |
| 2025-08-01 | 8.520 | 8.690 | 8.470 | 8.520 | 7.494 | 3,692,997 |
| 2025-07-31 | 8.760 | 8.820 | 8.390 | 8.470 | 7.450 | 8,296,672 |
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.