Tse Sui Luen Jewellery (International) Limited (HKG:0417)
Hong Kong · Delayed Price · Currency is HKD 1.570
+0.050 (3.29%)
Aug 29, 2025, 11:49 AM HKT
HKG:0417 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.50 | 1.64 | 1.50 | 1.59 | - | 4.61% | 1,956,000 |
| Aug 28, 2025 | 1.64 | 1.79 | 1.50 | 1.52 | 1.52 | -7.88% | 1,948,000 |
| Aug 27, 2025 | 1.50 | 1.85 | 1.46 | 1.65 | 1.65 | 7.14% | 4,074,000 |
| Aug 26, 2025 | 1.85 | 1.90 | 1.53 | 1.54 | 1.54 | -16.76% | 2,852,000 |
| Aug 25, 2025 | 1.91 | 2.10 | 1.71 | 1.85 | 1.85 | -3.14% | 2,880,392 |
| Aug 22, 2025 | 2.08 | 2.45 | 1.80 | 1.91 | 1.91 | -11.16% | 13,944,173 |
| Aug 21, 2025 | 1.45 | 2.15 | 1.30 | 2.15 | 2.15 | 54.68% | 19,330,992 |
| Aug 20, 2025 | 1.12 | 2.29 | 1.00 | 1.39 | 1.39 | 20.87% | 18,091,875 |
| Aug 19, 2025 | 0.73 | 1.20 | 0.73 | 1.15 | 1.15 | 79.69% | 8,133,829 |
| Aug 18, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -4.48% | 66,000 |
| Aug 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | 14,000 |
| Aug 14, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 131,052 |
| Aug 13, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 48,000 |
| Aug 12, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 40,000 |
| Aug 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 7, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 6, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 4,000 |
| Aug 5, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 4, 2025 | 0.67 | 0.68 | 0.64 | 0.66 | 0.66 | -2.94% | 499,000 |
| Aug 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 31, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 8,000 |
| Jul 29, 2025 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | 1.49% | 244,000 |
| Jul 28, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -4.29% | 326,000 |
| Jul 25, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | -1.41% | 276,000 |
| Jul 24, 2025 | 0.72 | 0.77 | 0.66 | 0.71 | 0.71 | -2.74% | 990,000 |
| Jul 23, 2025 | 0.68 | 0.77 | 0.66 | 0.73 | 0.73 | 7.35% | 270,000 |
| Jul 22, 2025 | 0.72 | 0.77 | 0.67 | 0.68 | 0.68 | -15.00% | 896,000 |
| Jul 21, 2025 | 0.69 | 0.80 | 0.68 | 0.80 | 0.80 | 8.11% | 174,000 |
| Jul 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 17, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 16, 2025 | 0.68 | 0.75 | 0.65 | 0.74 | 0.74 | 7.25% | 192,000 |
| Jul 15, 2025 | 0.74 | 0.74 | 0.62 | 0.69 | 0.69 | -1.43% | 307,248 |
| Jul 14, 2025 | 0.67 | 0.70 | 0.63 | 0.70 | 0.70 | 7.69% | 44,000 |
| Jul 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 6,000 |
| Jul 10, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.99% | 4,000 |
| Jul 9, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -2.90% | 8,000 |
| Jul 8, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 8,000 |
| Jul 7, 2025 | 0.68 | 0.69 | 0.60 | 0.69 | 0.69 | -4.17% | 350,000 |
| Jul 4, 2025 | 0.65 | 0.80 | 0.63 | 0.72 | 0.72 | -2.70% | 386,000 |
| Jul 3, 2025 | 0.69 | 0.74 | 0.69 | 0.74 | 0.74 | 1.37% | 22,037 |
| Jul 2, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | 5.80% | 32,000 |
| Jun 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | - |
| Jun 27, 2025 | 0.60 | 0.72 | 0.60 | 0.70 | 0.70 | 12.90% | 34,000 |
| Jun 26, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -3.13% | 34,000 |
| Jun 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -4.48% | 4,000 |
| Jun 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 6,928 |
| Jun 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.29% | 16,000 |
| Jun 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 32,000 |