T.S. Lines Limited (HKG:2510)
Hong Kong · Delayed Price · Currency is HKD 8.90
+0.11 (1.25%)
Feb 3, 2026, 4:08 PM HKT
T.S. Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 8.90 | 8.90 | 8.55 | 8.79 | 8.79 | -1.90% | 2,289,586 |
| Jan 30, 2026 | 9.26 | 9.26 | 8.82 | 8.96 | 8.96 | -3.24% | 4,491,725 |
| Jan 29, 2026 | 8.61 | 9.27 | 8.50 | 9.26 | 9.26 | 7.80% | 8,821,035 |
| Jan 28, 2026 | 8.22 | 8.60 | 8.14 | 8.59 | 8.59 | 5.66% | 6,053,810 |
| Jan 27, 2026 | 8.11 | 8.24 | 8.07 | 8.13 | 8.13 | 0.25% | 2,329,264 |
| Jan 26, 2026 | 8.18 | 8.18 | 8.04 | 8.11 | 8.11 | -1.58% | 2,344,332 |
| Jan 23, 2026 | 8.30 | 8.32 | 8.18 | 8.24 | 8.24 | -0.72% | 904,137 |
| Jan 22, 2026 | 8.30 | 8.33 | 8.17 | 8.30 | 8.30 | 0.48% | 863,603 |
| Jan 21, 2026 | 8.12 | 8.26 | 8.12 | 8.26 | 8.26 | 0.24% | 1,353,042 |
| Jan 20, 2026 | 8.16 | 8.27 | 8.14 | 8.24 | 8.24 | 1.10% | 984,823 |
| Jan 19, 2026 | 8.35 | 8.35 | 8.06 | 8.15 | 8.15 | -2.74% | 2,225,000 |
| Jan 16, 2026 | 8.64 | 8.64 | 8.30 | 8.38 | 8.38 | -2.33% | 2,128,343 |
| Jan 15, 2026 | 8.46 | 8.66 | 8.42 | 8.58 | 8.58 | 2.14% | 1,672,000 |
| Jan 14, 2026 | 8.58 | 8.64 | 8.35 | 8.40 | 8.40 | -2.10% | 1,422,000 |
| Jan 13, 2026 | 8.51 | 8.63 | 8.51 | 8.58 | 8.58 | 0.82% | 1,391,000 |
| Jan 12, 2026 | 8.40 | 8.52 | 8.37 | 8.51 | 8.51 | 0.12% | 1,613,000 |
| Jan 9, 2026 | 8.17 | 8.53 | 8.13 | 8.50 | 8.50 | 4.17% | 3,283,000 |
| Jan 8, 2026 | 8.10 | 8.28 | 8.09 | 8.16 | 8.16 | -0.49% | 2,296,000 |
| Jan 7, 2026 | 8.11 | 8.24 | 8.04 | 8.20 | 8.20 | 1.61% | 2,851,947 |
| Jan 6, 2026 | 8.18 | 8.20 | 8.01 | 8.07 | 8.07 | -1.47% | 2,634,805 |
| Jan 5, 2026 | 8.26 | 8.26 | 8.09 | 8.19 | 8.19 | -0.73% | 1,942,650 |
| Jan 2, 2026 | 8.28 | 8.28 | 8.10 | 8.25 | 8.25 | -0.36% | 628,000 |
| Dec 31, 2025 | 8.30 | 8.32 | 8.24 | 8.28 | 8.28 | -0.24% | 1,410,000 |
| Dec 30, 2025 | 8.33 | 8.36 | 8.25 | 8.30 | 8.30 | -0.36% | 2,201,663 |
| Dec 29, 2025 | 8.38 | 8.39 | 8.10 | 8.33 | 8.33 | -0.60% | 2,383,000 |
| Dec 24, 2025 | 8.27 | 8.39 | 8.25 | 8.38 | 8.38 | 1.58% | 1,297,380 |
| Dec 23, 2025 | 8.30 | 8.33 | 8.22 | 8.25 | 8.25 | - | 1,203,000 |
| Dec 22, 2025 | 8.17 | 8.26 | 8.13 | 8.25 | 8.25 | 0.98% | 1,448,640 |
| Dec 19, 2025 | 7.98 | 8.18 | 7.92 | 8.17 | 8.17 | 3.03% | 2,098,511 |
| Dec 18, 2025 | 7.90 | 7.93 | 7.81 | 7.93 | 7.93 | 0.38% | 726,000 |
| Dec 17, 2025 | 7.77 | 7.93 | 7.77 | 7.90 | 7.90 | 1.15% | 1,308,020 |
| Dec 16, 2025 | 8.00 | 8.00 | 7.69 | 7.81 | 7.81 | -1.64% | 2,424,646 |
| Dec 15, 2025 | 7.99 | 8.00 | 7.88 | 7.94 | 7.94 | -0.63% | 778,000 |
| Dec 12, 2025 | 7.77 | 7.99 | 7.76 | 7.99 | 7.99 | 2.83% | 1,532,000 |
| Dec 11, 2025 | 7.98 | 8.03 | 7.76 | 7.77 | 7.77 | -2.75% | 2,602,000 |
| Dec 10, 2025 | 8.06 | 8.06 | 7.91 | 7.99 | 7.99 | -0.62% | 1,775,000 |
| Dec 9, 2025 | 8.18 | 8.18 | 7.98 | 8.04 | 8.04 | -1.71% | 6,881,000 |
| Dec 8, 2025 | 8.18 | 8.19 | 8.06 | 8.18 | 8.18 | 0.25% | 2,031,680 |
| 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 |