TS Lines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 9.170 | 9.170 | 8.730 | 8.750 | 7.697 | 7,566,957 |
| 2025-07-29 | 9.170 | 9.220 | 9.030 | 9.140 | 8.040 | 2,941,998 |
| 2025-07-28 | 9.600 | 9.600 | 9.070 | 9.170 | 8.066 | 7,415,552 |
| 2025-07-25 | 9.270 | 9.890 | 9.100 | 9.580 | 8.427 | 12,110,180 |
| 2025-07-24 | 8.980 | 9.290 | 8.900 | 9.270 | 8.154 | 6,800,513 |
| 2025-07-23 | 9.060 | 9.170 | 8.770 | 8.920 | 7.846 | 5,662,546 |
| 2025-07-22 | 8.750 | 9.170 | 8.580 | 9.040 | 7.952 | 7,889,062 |
| 2025-07-21 | 9.170 | 9.340 | 8.530 | 8.740 | 7.688 | 10,602,670 |
| 2025-07-18 | 9.010 | 9.180 | 8.760 | 9.150 | 8.048 | 5,513,664 |
| 2025-07-17 | 9.000 | 9.100 | 8.920 | 8.960 | 7.881 | 4,434,300 |
| 2025-07-16 | 9.200 | 9.270 | 8.970 | 9.000 | 7.916 | 5,147,000 |
| 2025-07-15 | 9.260 | 9.590 | 9.070 | 9.110 | 8.013 | 10,662,000 |
| 2025-07-14 | 9.240 | 9.340 | 8.980 | 9.270 | 8.154 | 6,793,600 |
| 2025-07-11 | 8.840 | 9.280 | 8.720 | 9.240 | 8.128 | 13,119,580 |
| 2025-07-10 | 9.200 | 9.200 | 8.610 | 8.700 | 7.653 | 7,125,244 |
| 2025-07-09 | 9.110 | 9.220 | 8.940 | 8.990 | 7.908 | 4,203,000 |
| 2025-07-08 | 9.290 | 9.410 | 8.930 | 9.050 | 7.960 | 6,136,209 |
| 2025-07-07 | 9.380 | 9.540 | 9.070 | 9.170 | 8.066 | 4,988,470 |
| 2025-07-04 | 9.460 | 9.500 | 9.040 | 9.380 | 8.251 | 8,044,511 |
| 2025-07-03 | 9.050 | 9.930 | 9.010 | 9.470 | 8.330 | 16,733,000 |
| 2025-07-02 | 8.650 | 9.070 | 8.580 | 9.040 | 7.952 | 9,368,390 |
| 2025-06-30 | 8.300 | 8.730 | 8.260 | 8.560 | 7.529 | 10,162,980 |
| 2025-06-27 | 8.090 | 8.260 | 8.000 | 8.210 | 7.222 | 5,959,787 |
| 2025-06-26 | 8.200 | 8.600 | 7.950 | 8.080 | 7.107 | 19,273,061 |
| 2025-06-25 | 8.380 | 8.600 | 8.030 | 8.170 | 7.186 | 17,564,891 |
| 2025-06-24 | 8.970 | 9.350 | 8.300 | 8.320 | 7.318 | 43,061,559 |
| 2025-06-23 | 10.800 | 12.160 | 10.040 | 10.340 | 9.095 | 76,729,203 |
| 2025-06-20 | 7.500 | 10.180 | 7.410 | 10.040 | 8.831 | 123,818,898 |
| 2025-06-19 | 7.780 | 7.780 | 7.280 | 7.400 | 6.509 | 4,293,401 |
| 2025-06-18 | 7.660 | 7.740 | 7.500 | 7.690 | 6.764 | 4,312,000 |
| 2025-06-17 | 7.600 | 7.680 | 7.350 | 7.480 | 6.579 | 4,033,000 |
| 2025-06-16 | 7.680 | 7.770 | 7.530 | 7.710 | 6.782 | 4,987,081 |
| 2025-06-13 | 7.370 | 7.780 | 7.370 | 7.550 | 6.641 | 6,842,720 |
| 2025-06-12 | 7.800 | 7.860 | 7.450 | 7.450 | 6.553 | 6,469,205 |
| 2025-06-11 | 7.600 | 7.880 | 7.440 | 7.700 | 6.773 | 6,772,379 |
| 2025-06-10 | 7.160 | 7.530 | 7.120 | 7.520 | 6.615 | 8,670,166 |
| 2025-06-09 | 6.860 | 7.180 | 6.760 | 7.160 | 6.298 | 5,268,607 |
| 2025-06-06 | 7.030 | 7.100 | 6.620 | 6.740 | 5.929 | 7,064,000 |
| 2025-06-05 | 7.130 | 7.200 | 6.900 | 6.990 | 6.148 | 5,593,256 |
| 2025-06-04 | 7.020 | 7.380 | 7.000 | 7.130 | 6.272 | 6,541,112 |
| 2025-06-03 | 6.400 | 7.000 | 6.350 | 6.970 | 6.131 | 8,493,000 |
| 2025-06-02 | 6.490 | 6.520 | 6.180 | 6.460 | 5.682 | 2,493,000 |
| 2025-05-30 | 7.280 | 7.300 | 7.030 | 7.210 | 5.587 | 4,220,000 |
| 2025-05-29 | 7.210 | 7.540 | 7.200 | 7.270 | 5.634 | 6,751,030 |
| 2025-05-28 | 7.210 | 7.320 | 7.080 | 7.180 | 5.564 | 4,178,454 |
| 2025-05-27 | 7.260 | 7.420 | 7.160 | 7.270 | 5.634 | 4,892,000 |
| 2025-05-26 | 8.000 | 8.000 | 7.130 | 7.170 | 5.556 | 13,446,540 |
| 2025-05-23 | 7.600 | 7.960 | 7.500 | 7.960 | 6.168 | 11,025,000 |
| 2025-05-22 | 7.300 | 7.750 | 7.230 | 7.520 | 5.827 | 7,325,000 |
| 2025-05-21 | 7.330 | 7.460 | 7.190 | 7.370 | 5.711 | 4,145,981 |
| 2025-05-20 | 7.250 | 7.400 | 7.030 | 7.330 | 5.680 | 7,937,374 |
| 2025-05-19 | 7.480 | 7.750 | 7.140 | 7.250 | 5.618 | 9,510,000 |
| 2025-05-16 | 7.550 | 7.550 | 7.190 | 7.370 | 5.711 | 8,787,000 |
| 2025-05-15 | 7.720 | 7.890 | 7.360 | 7.400 | 5.735 | 11,432,200 |
| 2025-05-14 | 7.680 | 7.970 | 7.320 | 7.510 | 5.820 | 18,628,000 |
| 2025-05-13 | 7.190 | 7.880 | 7.080 | 7.490 | 5.804 | 25,704,000 |
| 2025-05-12 | 6.700 | 7.100 | 6.550 | 7.080 | 5.487 | 7,095,000 |
| 2025-05-09 | 6.220 | 6.650 | 6.180 | 6.630 | 5.138 | 6,396,000 |
| 2025-05-08 | 6.270 | 6.450 | 6.250 | 6.280 | 4.867 | 3,402,000 |
| 2025-05-07 | 6.370 | 6.450 | 6.200 | 6.350 | 4.921 | 4,167,000 |
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.