T.S. Lines Limited (HKG:2510)
Hong Kong · Delayed Price · Currency is HKD 10.28
+0.29 (2.90%)
Aug 25, 2025, 4:08 PM HKT
T.S. Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 9.99 | 10.34 | 9.80 | 10.28 | 10.28 | 2.90% | 8,799,484 |
| Aug 22, 2025 | 10.02 | 10.34 | 9.82 | 9.99 | 9.99 | 0.10% | 9,008,196 |
| Aug 21, 2025 | 9.78 | 9.99 | 9.72 | 9.98 | 9.98 | 2.36% | 6,064,378 |
| Aug 20, 2025 | 9.93 | 10.10 | 9.56 | 9.75 | 9.75 | -1.81% | 7,004,248 |
| Aug 19, 2025 | 9.27 | 10.41 | 9.27 | 9.93 | 9.93 | 7.35% | 27,673,272 |
| Aug 18, 2025 | 9.25 | 9.55 | 9.20 | 9.25 | 9.25 | - | 6,960,185 |
| Aug 15, 2025 | 9.01 | 9.45 | 8.90 | 9.25 | 9.25 | 2.21% | 10,749,695 |
| Aug 14, 2025 | 9.02 | 9.11 | 8.81 | 9.05 | 9.05 | 1.23% | 4,507,045 |
| Aug 13, 2025 | 8.87 | 9.06 | 8.70 | 8.94 | 8.94 | 0.79% | 5,496,827 |
| Aug 12, 2025 | 8.92 | 9.18 | 8.85 | 8.87 | 8.87 | -0.67% | 7,295,619 |
| Aug 11, 2025 | 8.99 | 9.00 | 8.77 | 8.93 | 8.93 | -0.78% | 2,679,036 |
| Aug 8, 2025 | 9.17 | 9.19 | 8.95 | 9.00 | 9.00 | -1.32% | 4,403,554 |
| Aug 7, 2025 | 8.52 | 9.19 | 8.52 | 9.12 | 9.12 | 6.42% | 9,535,676 |
| Aug 6, 2025 | 8.80 | 8.80 | 8.51 | 8.57 | 8.57 | -2.39% | 6,920,067 |
| Aug 5, 2025 | 8.97 | 9.08 | 8.70 | 8.78 | 8.78 | -2.12% | 7,864,679 |
| Aug 4, 2025 | 9.06 | 9.46 | 8.74 | 8.97 | 8.97 | 5.28% | 25,821,292 |
| Aug 1, 2025 | 8.52 | 8.69 | 8.47 | 8.52 | 8.52 | 0.59% | 3,694,997 |
| Jul 31, 2025 | 8.76 | 8.82 | 8.39 | 8.47 | 8.47 | -3.20% | 8,296,672 |
| Jul 30, 2025 | 9.17 | 9.17 | 8.73 | 8.75 | 8.75 | -4.27% | 7,568,957 |
| Jul 29, 2025 | 9.17 | 9.22 | 9.03 | 9.14 | 9.14 | -0.33% | 2,941,998 |
| Jul 28, 2025 | 9.60 | 9.60 | 9.07 | 9.17 | 9.17 | -4.28% | 7,415,552 |
| Jul 25, 2025 | 9.27 | 9.89 | 9.10 | 9.58 | 9.58 | 3.34% | 12,111,181 |
| Jul 24, 2025 | 8.98 | 9.29 | 8.90 | 9.27 | 9.27 | 3.92% | 6,802,513 |
| Jul 23, 2025 | 9.06 | 9.17 | 8.77 | 8.92 | 8.92 | -1.33% | 5,663,546 |
| Jul 22, 2025 | 8.75 | 9.17 | 8.58 | 9.04 | 9.04 | 3.43% | 7,890,062 |
| Jul 21, 2025 | 9.17 | 9.34 | 8.53 | 8.74 | 8.74 | -4.48% | 10,602,671 |
| Jul 18, 2025 | 9.01 | 9.18 | 8.76 | 9.15 | 9.15 | 2.12% | 5,513,664 |
| Jul 17, 2025 | 9.00 | 9.10 | 8.92 | 8.96 | 8.96 | -0.44% | 4,434,300 |
| Jul 16, 2025 | 9.20 | 9.27 | 8.97 | 9.00 | 9.00 | -1.21% | 5,147,000 |
| Jul 15, 2025 | 9.26 | 9.59 | 9.07 | 9.11 | 9.11 | -1.73% | 10,662,000 |
| Jul 14, 2025 | 9.24 | 9.34 | 8.98 | 9.27 | 9.27 | 0.32% | 6,793,600 |
| Jul 11, 2025 | 8.84 | 9.28 | 8.72 | 9.24 | 9.24 | 6.21% | 13,119,585 |
| Jul 10, 2025 | 9.20 | 9.20 | 8.61 | 8.70 | 8.70 | -3.23% | 7,125,244 |
| Jul 9, 2025 | 9.11 | 9.22 | 8.94 | 8.99 | 8.99 | -0.66% | 4,203,000 |
| Jul 8, 2025 | 9.29 | 9.41 | 8.93 | 9.05 | 9.05 | -1.31% | 6,136,209 |
| Jul 7, 2025 | 9.38 | 9.54 | 9.07 | 9.17 | 9.17 | -2.24% | 4,988,470 |
| Jul 4, 2025 | 9.46 | 9.50 | 9.04 | 9.38 | 9.38 | -0.95% | 8,044,511 |
| Jul 3, 2025 | 9.05 | 9.93 | 9.01 | 9.47 | 9.47 | 4.76% | 16,733,000 |
| Jul 2, 2025 | 8.65 | 9.07 | 8.58 | 9.04 | 9.04 | 5.61% | 9,368,390 |
| Jun 30, 2025 | 8.30 | 8.73 | 8.26 | 8.56 | 8.56 | 4.26% | 10,162,983 |
| Jun 27, 2025 | 8.09 | 8.26 | 8.00 | 8.21 | 8.21 | 1.61% | 5,959,787 |
| Jun 26, 2025 | 8.20 | 8.60 | 7.95 | 8.08 | 8.08 | -1.10% | 19,273,066 |
| Jun 25, 2025 | 8.38 | 8.60 | 8.03 | 8.17 | 8.17 | -1.80% | 17,564,892 |
| Jun 24, 2025 | 8.97 | 9.35 | 8.30 | 8.32 | 8.32 | -19.54% | 43,061,563 |
| Jun 23, 2025 | 10.80 | 12.16 | 10.04 | 10.34 | 10.34 | 2.99% | 76,729,200 |
| Jun 20, 2025 | 7.50 | 10.18 | 7.41 | 10.04 | 10.04 | 35.68% | 123,818,921 |
| Jun 19, 2025 | 7.78 | 7.78 | 7.28 | 7.40 | 7.40 | -3.77% | 4,293,401 |
| Jun 18, 2025 | 7.66 | 7.74 | 7.50 | 7.69 | 7.69 | 2.81% | 4,312,000 |
| Jun 17, 2025 | 7.60 | 7.68 | 7.35 | 7.48 | 7.48 | -2.98% | 4,033,000 |
| Jun 16, 2025 | 7.68 | 7.77 | 7.53 | 7.71 | 7.71 | 2.12% | 4,987,081 |