TS Lines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 6.370 | 6.450 | 6.200 | 6.350 | 4.921 | 4,167,000 |
| 2025-05-06 | 6.300 | 6.570 | 6.260 | 6.350 | 4.921 | 4,125,000 |
| 2025-05-02 | 6.410 | 6.470 | 6.270 | 6.360 | 4.929 | 2,468,000 |
| 2025-04-30 | 6.460 | 6.570 | 6.180 | 6.270 | 4.859 | 6,112,000 |
| 2025-04-29 | 6.900 | 6.900 | 6.380 | 6.490 | 5.029 | 10,964,000 |
| 2025-04-28 | 6.400 | 6.930 | 6.300 | 6.850 | 5.308 | 12,623,000 |
| 2025-04-25 | 6.790 | 6.790 | 6.350 | 6.400 | 4.960 | 6,373,000 |
| 2025-04-24 | 6.650 | 6.870 | 6.370 | 6.650 | 5.153 | 9,441,000 |
| 2025-04-23 | 6.170 | 6.740 | 6.050 | 6.630 | 5.138 | 18,732,000 |
| 2025-04-22 | 6.230 | 6.290 | 5.850 | 5.940 | 4.603 | 10,691,000 |
| 2025-04-17 | 5.500 | 6.470 | 5.480 | 6.170 | 4.781 | 37,430,000 |
| 2025-04-16 | 5.740 | 5.780 | 5.480 | 5.520 | 4.278 | 3,472,200 |
| 2025-04-15 | 5.730 | 5.930 | 5.600 | 5.740 | 4.448 | 5,246,792 |
| 2025-04-14 | 5.620 | 5.850 | 5.620 | 5.730 | 4.440 | 8,096,000 |
| 2025-04-11 | 5.300 | 5.640 | 5.230 | 5.550 | 4.301 | 12,280,000 |
| 2025-04-10 | 5.570 | 5.770 | 5.240 | 5.300 | 4.107 | 18,533,820 |
| 2025-04-09 | 4.600 | 4.930 | 4.600 | 4.850 | 3.758 | 4,818,000 |
| 2025-04-08 | 4.920 | 5.150 | 4.710 | 4.860 | 3.766 | 8,776,800 |
| 2025-04-07 | 4.690 | 5.230 | 4.510 | 4.790 | 3.712 | 18,169,500 |
| 2025-04-03 | 6.020 | 6.180 | 5.370 | 5.510 | 4.270 | 29,608,699 |
| 2025-04-02 | 6.660 | 6.770 | 6.420 | 6.500 | 5.037 | 7,030,000 |
| 2025-04-01 | 6.800 | 6.850 | 6.480 | 6.660 | 5.161 | 13,010,000 |
| 2025-03-31 | 6.960 | 7.300 | 6.710 | 6.800 | 5.270 | 46,902,500 |
| 2025-03-28 | 6.190 | 6.290 | 5.980 | 6.140 | 4.758 | 4,994,102 |
| 2025-03-27 | 5.960 | 6.180 | 5.880 | 6.130 | 4.750 | 7,704,000 |
| 2025-03-26 | 5.750 | 6.000 | 5.680 | 5.930 | 4.595 | 3,886,000 |
| 2025-03-25 | 5.870 | 5.870 | 5.650 | 5.680 | 4.402 | 4,597,000 |
| 2025-03-24 | 5.740 | 5.940 | 5.690 | 5.850 | 4.533 | 6,774,000 |
| 2025-03-21 | 6.000 | 6.000 | 5.580 | 5.630 | 4.363 | 4,426,000 |
| 2025-03-20 | 5.760 | 6.250 | 5.670 | 6.010 | 4.657 | 8,007,500 |
| 2025-03-19 | 5.900 | 5.970 | 5.710 | 5.740 | 4.448 | 2,502,000 |
| 2025-03-18 | 5.800 | 5.990 | 5.490 | 5.870 | 4.549 | 9,284,000 |
| 2025-03-17 | 5.780 | 6.490 | 5.700 | 5.880 | 4.557 | 23,879,801 |
| 2025-03-14 | 5.300 | 5.770 | 5.200 | 5.550 | 4.301 | 12,279,000 |
| 2025-03-13 | 4.910 | 5.270 | 4.800 | 5.200 | 4.030 | 6,286,000 |
| 2025-03-12 | 5.310 | 5.470 | 4.930 | 4.940 | 3.828 | 9,875,000 |
| 2025-03-11 | 4.700 | 5.240 | 4.660 | 5.160 | 3.999 | 10,762,000 |
| 2025-03-10 | 4.740 | 5.050 | 4.670 | 4.700 | 3.642 | 4,512,000 |
| 2025-03-07 | 4.620 | 4.700 | 4.550 | 4.700 | 3.642 | 1,452,000 |
| 2025-03-06 | 4.600 | 4.690 | 4.570 | 4.620 | 3.580 | 2,296,000 |
| 2025-03-05 | 4.630 | 4.730 | 4.590 | 4.600 | 3.565 | 1,919,000 |
| 2025-03-04 | 4.650 | 4.670 | 4.530 | 4.630 | 3.588 | 1,100,000 |
| 2025-03-03 | 4.450 | 4.730 | 4.450 | 4.630 | 3.588 | 4,645,000 |
| 2025-02-28 | 4.460 | 4.500 | 4.420 | 4.500 | 3.487 | 895,622 |
| 2025-02-27 | 4.430 | 4.500 | 4.430 | 4.500 | 3.487 | 948,000 |
| 2025-02-26 | 4.440 | 4.500 | 4.400 | 4.450 | 3.448 | 904,000 |
| 2025-02-25 | 4.400 | 4.500 | 4.400 | 4.430 | 3.433 | 649,000 |
| 2025-02-24 | 4.400 | 4.500 | 4.390 | 4.500 | 3.487 | 674,000 |
| 2025-02-21 | 4.370 | 4.430 | 4.360 | 4.400 | 3.410 | 575,000 |
| 2025-02-20 | 4.420 | 4.420 | 4.360 | 4.400 | 3.410 | 844,000 |
| 2025-02-19 | 4.500 | 4.500 | 4.420 | 4.420 | 3.425 | 620,000 |
| 2025-02-18 | 4.460 | 4.500 | 4.450 | 4.500 | 3.487 | 780,000 |
| 2025-02-17 | 4.490 | 4.500 | 4.430 | 4.470 | 3.464 | 403,000 |
| 2025-02-14 | 4.530 | 4.590 | 4.450 | 4.490 | 3.479 | 1,023,000 |
| 2025-02-13 | 4.710 | 4.710 | 4.450 | 4.530 | 3.510 | 1,731,000 |
| 2025-02-12 | 4.400 | 4.700 | 4.340 | 4.660 | 3.611 | 3,844,000 |
| 2025-02-11 | 4.380 | 4.380 | 4.270 | 4.370 | 3.386 | 653,000 |
| 2025-02-10 | 4.400 | 4.410 | 4.330 | 4.390 | 3.402 | 738,000 |
| 2025-02-07 | 4.350 | 4.410 | 4.300 | 4.400 | 3.410 | 2,332,000 |
| 2025-02-06 | 4.300 | 4.380 | 4.270 | 4.320 | 3.348 | 405,000 |
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.