T.S. Lines Limited (HKG:2510)
Hong Kong · Delayed Price · Currency is HKD 8.16
-0.11 (-1.33%)
At close: Dec 5, 2025
T.S. Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.23 | 8.23 | 8.14 | 8.16 | 8.16 | -1.33% | 1,497,997 |
| Dec 4, 2025 | 8.22 | 8.32 | 8.22 | 8.27 | 8.27 | 0.24% | 844,020 |
| Dec 3, 2025 | 8.19 | 8.34 | 8.15 | 8.25 | 8.25 | 0.73% | 1,795,358 |
| Dec 2, 2025 | 8.20 | 8.25 | 8.11 | 8.19 | 8.19 | -0.24% | 1,177,330 |
| Dec 1, 2025 | 8.15 | 8.24 | 8.09 | 8.21 | 8.21 | 1.11% | 2,758,487 |
| Nov 28, 2025 | 8.16 | 8.16 | 8.11 | 8.12 | 8.12 | -0.49% | 1,008,080 |
| Nov 27, 2025 | 8.26 | 8.32 | 8.13 | 8.16 | 8.16 | - | 1,542,007 |
| Nov 26, 2025 | 8.12 | 8.21 | 8.10 | 8.16 | 8.16 | 0.49% | 2,323,336 |
| Nov 25, 2025 | 8.23 | 8.35 | 8.08 | 8.12 | 8.12 | -1.10% | 2,467,107 |
| Nov 24, 2025 | 8.17 | 8.25 | 8.08 | 8.21 | 8.21 | 1.11% | 2,296,641 |
| Nov 21, 2025 | 8.43 | 8.43 | 8.07 | 8.12 | 8.12 | -3.79% | 4,423,983 |
| Nov 20, 2025 | 8.64 | 8.66 | 8.36 | 8.44 | 8.44 | -1.75% | 3,278,416 |
| Nov 19, 2025 | 8.51 | 8.65 | 8.51 | 8.59 | 8.59 | 0.94% | 1,324,467 |
| Nov 18, 2025 | 8.76 | 8.76 | 8.46 | 8.51 | 8.51 | -2.85% | 4,003,742 |
| Nov 17, 2025 | 9.06 | 9.06 | 8.68 | 8.76 | 8.76 | -4.26% | 4,981,293 |
| Nov 14, 2025 | 9.12 | 9.18 | 9.05 | 9.15 | 9.15 | 0.22% | 1,294,152 |
| Nov 13, 2025 | 9.30 | 9.33 | 9.12 | 9.13 | 9.13 | -1.51% | 1,909,526 |
| Nov 12, 2025 | 9.24 | 9.35 | 9.18 | 9.27 | 9.27 | - | 1,578,882 |
| Nov 11, 2025 | 9.23 | 9.40 | 9.12 | 9.27 | 9.27 | 0.65% | 3,878,661 |
| Nov 10, 2025 | 9.00 | 9.24 | 8.95 | 9.21 | 9.21 | 3.37% | 4,088,635 |
| Nov 7, 2025 | 9.01 | 9.01 | 8.83 | 8.91 | 8.91 | -1.00% | 2,162,033 |
| Nov 6, 2025 | 8.99 | 9.07 | 8.92 | 9.00 | 9.00 | 1.01% | 2,359,480 |
| Nov 5, 2025 | 9.05 | 9.09 | 8.80 | 8.91 | 8.91 | -2.09% | 3,064,476 |
| Nov 4, 2025 | 9.04 | 9.55 | 9.04 | 9.10 | 9.10 | 0.78% | 8,134,235 |
| Nov 3, 2025 | 8.76 | 9.09 | 8.72 | 9.03 | 9.03 | 3.44% | 4,335,218 |
| Oct 31, 2025 | 8.90 | 8.90 | 8.56 | 8.73 | 8.73 | -0.46% | 3,540,494 |
| Oct 30, 2025 | 9.00 | 9.05 | 8.55 | 8.77 | 8.77 | -1.46% | 5,238,779 |
| Oct 28, 2025 | 9.00 | 9.19 | 8.86 | 8.90 | 8.90 | -1.77% | 2,948,076 |
| Oct 27, 2025 | 8.86 | 9.20 | 8.81 | 9.06 | 9.06 | 4.14% | 6,415,033 |
| Oct 24, 2025 | 8.81 | 8.90 | 8.67 | 8.70 | 8.70 | -1.36% | 1,595,063 |
| Oct 23, 2025 | 8.55 | 8.88 | 8.47 | 8.82 | 8.82 | 2.44% | 3,589,252 |
| Oct 22, 2025 | 8.97 | 8.97 | 8.56 | 8.61 | 8.61 | -3.26% | 3,082,545 |
| Oct 21, 2025 | 8.50 | 9.03 | 8.50 | 8.90 | 8.90 | 4.22% | 7,545,734 |
| Oct 20, 2025 | 8.21 | 8.66 | 8.21 | 8.54 | 8.54 | 3.52% | 3,617,933 |
| Oct 17, 2025 | 8.46 | 8.57 | 8.22 | 8.25 | 8.25 | -1.90% | 2,257,442 |
| Oct 16, 2025 | 8.22 | 8.51 | 8.22 | 8.41 | 8.41 | 1.94% | 2,833,373 |
| Oct 15, 2025 | 8.48 | 8.50 | 8.15 | 8.25 | 8.25 | -2.60% | 6,740,174 |
| Oct 14, 2025 | 8.30 | 8.76 | 8.30 | 8.47 | 8.47 | 3.17% | 9,266,418 |
| Oct 13, 2025 | 8.22 | 8.28 | 7.92 | 8.21 | 8.21 | -3.07% | 4,468,085 |
| Oct 10, 2025 | 8.40 | 8.58 | 8.29 | 8.47 | 8.47 | 0.24% | 2,095,378 |
| Oct 9, 2025 | 8.40 | 8.56 | 8.28 | 8.45 | 8.45 | 0.60% | 3,155,914 |
| Oct 8, 2025 | 8.33 | 8.40 | 8.22 | 8.40 | 8.40 | 0.84% | 858,930 |
| Oct 6, 2025 | 8.51 | 8.51 | 8.21 | 8.33 | 8.33 | -2.34% | 1,965,693 |
| Oct 3, 2025 | 8.51 | 8.58 | 8.48 | 8.53 | 8.53 | -0.35% | 654,374 |
| Oct 2, 2025 | 8.50 | 8.63 | 8.46 | 8.56 | 8.56 | 0.12% | 860,201 |
| Sep 30, 2025 | 8.66 | 8.66 | 8.50 | 8.55 | 8.55 | -0.12% | 2,121,045 |
| Sep 29, 2025 | 8.49 | 8.67 | 8.49 | 8.56 | 8.56 | 0.82% | 2,511,983 |
| Sep 26, 2025 | 8.72 | 8.76 | 8.48 | 8.49 | 8.49 | -2.64% | 4,102,805 |
| Sep 25, 2025 | 8.80 | 8.80 | 8.55 | 8.72 | 8.72 | -0.91% | 3,503,714 |
| Sep 24, 2025 | 8.79 | 8.84 | 8.72 | 8.80 | 8.80 | 1.15% | 2,299,458 |