T.S. Lines Limited (HKG:2510)
Hong Kong · Delayed Price · Currency is HKD 8.73
-0.04 (-0.46%)
Oct 31, 2025, 4:08 PM HKT
T.S. Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.90 | 8.90 | 8.56 | 8.73 | 8.73 | -0.46% | 3,510,494 |
| Oct 30, 2025 | 9.00 | 9.05 | 8.55 | 8.77 | 8.77 | -1.46% | 5,239,779 |
| Oct 28, 2025 | 9.00 | 9.19 | 8.86 | 8.90 | 8.90 | - | 2,949,076 |
| Oct 27, 2025 | 9.00 | 9.19 | 8.86 | 8.90 | 8.90 | -1.77% | 6,415,033 |
| Oct 26, 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 | - | 1,597,063 |
| Oct 23, 2025 | 8.81 | 8.90 | 8.67 | 8.70 | 8.70 | 1.05% | 3,590,252 |
| 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% | 7,546,734 |
| 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% | 2,258,442 |
| Oct 16, 2025 | 8.22 | 8.51 | 8.22 | 8.41 | 8.41 | 1.94% | 2,834,373 |
| 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% | 9,273,418 |
| 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% | 2,096,378 |
| Oct 9, 2025 | 8.40 | 8.56 | 8.28 | 8.45 | 8.45 | 0.60% | 3,158,914 |
| 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% | 656,374 |
| 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% | 4,108,805 |
| Sep 25, 2025 | 8.80 | 8.80 | 8.55 | 8.72 | 8.72 | -0.91% | 3,504,714 |
| Sep 24, 2025 | 8.79 | 8.84 | 8.72 | 8.80 | 8.80 | 1.15% | 2,299,458 |
| Sep 23, 2025 | 8.88 | 8.88 | 8.57 | 8.70 | 8.70 | -0.91% | 2,378,071 |
| Sep 22, 2025 | 9.16 | 9.19 | 8.71 | 8.78 | 8.78 | -5.39% | 7,108,937 |
| Sep 19, 2025 | 9.00 | 9.28 | 8.94 | 9.28 | 9.28 | 3.80% | 6,012,268 |
| Sep 18, 2025 | 9.20 | 9.20 | 8.82 | 8.94 | 8.94 | -2.72% | 3,596,524 |
| Sep 17, 2025 | 9.32 | 9.37 | 9.01 | 9.19 | 9.19 | -2.34% | 5,468,216 |
| Sep 16, 2025 | 9.40 | 9.50 | 9.27 | 9.41 | 9.41 | -0.42% | 2,493,202 |
| Sep 15, 2025 | 9.35 | 9.46 | 9.18 | 9.45 | 9.45 | 1.39% | 3,591,995 |
| Sep 12, 2025 | 9.36 | 9.44 | 9.19 | 9.32 | 9.32 | 0.22% | 4,312,114 |
| Sep 11, 2025 | 8.91 | 9.34 | 8.83 | 9.30 | 9.30 | 3.91% | 6,026,526 |
| Sep 10, 2025 | 9.11 | 9.11 | 8.89 | 8.95 | 8.95 | -0.44% | 2,328,097 |
| Sep 9, 2025 | 9.10 | 9.15 | 8.91 | 8.99 | 8.99 | -0.44% | 5,248,135 |
| Sep 8, 2025 | 8.70 | 9.06 | 8.60 | 9.03 | 9.03 | 4.39% | 6,053,455 |
| Sep 5, 2025 | 8.54 | 8.69 | 8.54 | 8.65 | 8.65 | 1.29% | 3,424,848 |
| Sep 4, 2025 | 8.61 | 8.71 | 8.43 | 8.54 | 8.54 | -0.35% | 4,350,039 |
| Sep 3, 2025 | 8.70 | 8.79 | 8.57 | 8.57 | 8.57 | -0.46% | 2,931,792 |
| Sep 2, 2025 | 8.80 | 8.80 | 8.53 | 8.61 | 8.61 | -0.92% | 6,720,616 |
| Sep 1, 2025 | 9.11 | 9.11 | 8.68 | 8.69 | 8.69 | -4.61% | 10,896,966 |
| Aug 29, 2025 | 9.10 | 9.29 | 9.05 | 9.11 | 9.11 | 0.11% | 4,729,902 |
| Aug 28, 2025 | 9.17 | 9.25 | 8.90 | 9.10 | 9.10 | -0.33% | 6,949,294 |
| Aug 27, 2025 | 9.42 | 9.63 | 9.10 | 9.13 | 9.13 | -3.39% | 11,296,836 |
| Aug 26, 2025 | 9.75 | 9.90 | 9.08 | 9.45 | 9.45 | -8.07% | 24,593,693 |
| 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 |