TS Lines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.300 | 4.330 | 4.270 | 4.330 | 3.355 | 457,000 |
| 2025-02-04 | 4.300 | 4.330 | 4.260 | 4.300 | 3.332 | 293,000 |
| 2025-02-03 | 4.350 | 4.350 | 4.260 | 4.300 | 3.332 | 476,000 |
| 2025-01-28 | 4.350 | 4.410 | 4.320 | 4.380 | 3.394 | 581,000 |
| 2025-01-27 | 4.260 | 4.300 | 4.210 | 4.300 | 3.332 | 837,000 |
| 2025-01-24 | 4.260 | 4.260 | 4.200 | 4.200 | 3.255 | 426,000 |
| 2025-01-23 | 4.290 | 4.370 | 4.210 | 4.260 | 3.301 | 679,000 |
| 2025-01-22 | 4.350 | 4.400 | 4.260 | 4.270 | 3.309 | 655,000 |
| 2025-01-21 | 4.340 | 4.420 | 4.300 | 4.370 | 3.386 | 943,000 |
| 2025-01-20 | 4.440 | 4.440 | 4.280 | 4.280 | 3.317 | 1,059,000 |
| 2025-01-17 | 4.190 | 4.440 | 4.180 | 4.440 | 3.441 | 2,261,000 |
| 2025-01-16 | 4.150 | 4.200 | 4.150 | 4.200 | 3.255 | 225,000 |
| 2025-01-15 | 4.140 | 4.160 | 4.140 | 4.150 | 3.216 | 136,000 |
| 2025-01-14 | 4.130 | 4.170 | 4.130 | 4.140 | 3.208 | 590,000 |
| 2025-01-13 | 4.190 | 4.190 | 4.120 | 4.150 | 3.216 | 472,000 |
| 2025-01-10 | 4.200 | 4.220 | 4.150 | 4.190 | 3.247 | 502,000 |
| 2025-01-09 | 4.210 | 4.230 | 4.160 | 4.200 | 3.255 | 336,000 |
| 2025-01-08 | 4.200 | 4.200 | 4.170 | 4.190 | 3.247 | 135,000 |
| 2025-01-07 | 4.170 | 4.220 | 4.140 | 4.190 | 3.247 | 1,135,000 |
| 2025-01-06 | 4.150 | 4.230 | 4.130 | 4.150 | 3.216 | 802,000 |
| 2025-01-03 | 4.150 | 4.210 | 4.100 | 4.160 | 3.224 | 730,000 |
| 2025-01-02 | 4.180 | 4.240 | 4.150 | 4.160 | 3.224 | 551,000 |
| 2024-12-31 | 4.160 | 4.290 | 4.160 | 4.180 | 3.239 | 160,000 |
| 2024-12-30 | 4.200 | 4.360 | 4.200 | 4.230 | 3.278 | 837,000 |
| 2024-12-27 | 4.200 | 4.240 | 4.170 | 4.200 | 3.255 | 1,002,000 |
| 2024-12-24 | 4.130 | 4.240 | 4.130 | 4.200 | 3.255 | 460,000 |
| 2024-12-23 | 4.070 | 4.150 | 4.070 | 4.110 | 3.185 | 316,000 |
| 2024-12-20 | 4.080 | 4.130 | 4.060 | 4.070 | 3.154 | 772,000 |
| 2024-12-19 | 4.160 | 4.160 | 4.090 | 4.100 | 3.177 | 388,000 |
| 2024-12-18 | 4.170 | 4.210 | 4.120 | 4.160 | 3.224 | 224,000 |
| 2024-12-17 | 4.110 | 4.180 | 4.100 | 4.140 | 3.208 | 507,000 |
| 2024-12-16 | 4.250 | 4.320 | 4.070 | 4.090 | 3.169 | 3,167,000 |
| 2024-12-13 | 4.320 | 4.400 | 4.210 | 4.250 | 3.293 | 1,692,000 |
| 2024-12-12 | 4.150 | 4.330 | 4.150 | 4.280 | 3.317 | 1,933,000 |
| 2024-12-11 | 4.100 | 4.100 | 4.030 | 4.070 | 3.154 | 1,258,000 |
| 2024-12-10 | 4.130 | 4.180 | 4.090 | 4.090 | 3.169 | 896,000 |
| 2024-12-09 | 4.140 | 4.190 | 4.070 | 4.130 | 3.200 | 519,000 |
| 2024-12-06 | 4.090 | 4.140 | 4.030 | 4.140 | 3.208 | 780,000 |
| 2024-12-05 | 4.210 | 4.210 | 4.000 | 4.090 | 3.169 | 1,855,000 |
| 2024-12-04 | 4.310 | 4.310 | 4.200 | 4.210 | 3.262 | 1,634,000 |
| 2024-12-03 | 4.510 | 4.510 | 4.310 | 4.320 | 3.348 | 2,385,000 |
| 2024-12-02 | 4.350 | 4.520 | 4.340 | 4.500 | 3.487 | 1,710,000 |
| 2024-11-29 | 4.760 | 4.760 | 4.270 | 4.340 | 3.363 | 7,340,700 |
| 2024-11-28 | 4.180 | 4.230 | 4.130 | 4.180 | 3.239 | 3,767,000 |
| 2024-11-27 | 3.940 | 4.170 | 3.880 | 4.130 | 3.200 | 1,994,000 |
| 2024-11-26 | 3.870 | 4.070 | 3.860 | 3.940 | 3.053 | 994,000 |
| 2024-11-25 | 3.830 | 3.920 | 3.820 | 3.860 | 2.991 | 776,000 |
| 2024-11-22 | 4.000 | 4.000 | 3.800 | 3.820 | 2.960 | 3,072,000 |
| 2024-11-21 | 4.050 | 4.050 | 3.820 | 3.930 | 3.046 | 1,719,000 |
| 2024-11-20 | 4.020 | 4.060 | 4.000 | 4.010 | 3.108 | 846,000 |
| 2024-11-19 | 4.020 | 4.050 | 4.020 | 4.020 | 3.115 | 486,000 |
| 2024-11-18 | 4.100 | 4.120 | 4.000 | 4.010 | 3.108 | 1,398,000 |
| 2024-11-15 | 4.180 | 4.190 | 4.080 | 4.090 | 3.169 | 1,492,000 |
| 2024-11-14 | 4.180 | 4.220 | 4.130 | 4.170 | 3.231 | 479,000 |
| 2024-11-13 | 4.180 | 4.380 | 4.120 | 4.180 | 3.239 | 944,000 |
| 2024-11-12 | 4.160 | 4.400 | 4.160 | 4.250 | 3.293 | 1,568,000 |
| 2024-11-11 | 4.180 | 4.220 | 4.050 | 4.160 | 3.224 | 2,381,000 |
| 2024-11-08 | 4.210 | 4.450 | 4.100 | 4.180 | 3.239 | 2,034,000 |
| 2024-11-07 | 4.450 | 4.460 | 4.180 | 4.210 | 3.262 | 2,287,000 |
| 2024-11-06 | 4.600 | 4.680 | 4.360 | 4.440 | 3.441 | 2,870,000 |
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.