T.S. Lines Limited (HKG:2510)
Hong Kong · Delayed Price · Currency is HKD 13.94
-0.16 (-1.13%)
Sep 4, 2026, 4:08 PM HKT
T.S. Lines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 13.87 | 13.99 | 13.48 | 13.92 | - | 2.72% | 2,870,000 |
| Sep 3, 2026 | 13.39 | 14.20 | 13.39 | 14.10 | 13.55 | 6.74% | 6,143,191 |
| Sep 2, 2026 | 13.50 | 13.50 | 13.00 | 13.21 | 12.70 | -2.29% | 5,972,059 |
| Sep 1, 2026 | 13.65 | 13.75 | 13.22 | 13.52 | 12.99 | -1.96% | 4,189,276 |
| Aug 31, 2026 | 13.30 | 13.94 | 13.51 | 13.79 | 13.25 | 0.29% | 5,010,688 |
| Aug 28, 2026 | 13.52 | 13.90 | 13.37 | 13.75 | 13.21 | 1.70% | 4,728,981 |
| Aug 27, 2026 | 12.70 | 13.61 | 12.41 | 13.52 | 12.99 | 5.63% | 8,428,214 |
| Aug 26, 2026 | 12.42 | 12.85 | 11.82 | 12.80 | 12.30 | 1.35% | 7,719,750 |
| Aug 25, 2026 | 12.48 | 12.99 | 12.18 | 12.63 | 12.14 | 5.43% | 7,678,000 |
| Aug 24, 2026 | 12.02 | 12.09 | 11.70 | 11.98 | 11.51 | 0.08% | 3,434,000 |
| Aug 21, 2026 | 11.40 | 11.97 | 11.28 | 11.97 | 11.50 | 6.40% | 5,975,000 |
| Aug 20, 2026 | 10.93 | 11.44 | 10.84 | 11.25 | 10.81 | 3.59% | 5,482,518 |
| Aug 19, 2026 | 10.93 | 11.00 | 9.83 | 10.86 | 10.44 | -1.27% | 3,591,472 |
| Aug 18, 2026 | 10.44 | 11.06 | 10.41 | 11.00 | 10.57 | 5.26% | 6,418,518 |
| Aug 17, 2026 | 9.67 | 10.58 | 9.65 | 10.45 | 10.04 | 8.35% | 10,323,400 |
| Aug 14, 2026 | 9.31 | 9.80 | 9.30 | 9.65 | 9.27 | 3.77% | 7,265,000 |
| Aug 13, 2026 | 9.25 | 9.39 | 9.11 | 9.30 | 8.93 | 0.49% | 1,763,000 |
| Aug 12, 2026 | 8.85 | 9.30 | 8.85 | 9.25 | 8.89 | 4.23% | 3,455,000 |
| Aug 11, 2026 | 9.04 | 9.10 | 8.84 | 8.88 | 8.53 | -1.83% | 1,080,000 |
| Aug 10, 2026 | 8.83 | 9.08 | 8.78 | 9.04 | 8.69 | 2.38% | 1,783,000 |
| Aug 7, 2026 | 8.75 | 8.88 | 8.68 | 8.83 | 8.49 | 0.91% | 819,000 |
| Aug 6, 2026 | 8.90 | 8.92 | 8.62 | 8.75 | 8.41 | -0.11% | 1,120,701 |
| Aug 5, 2026 | 8.82 | 8.88 | 8.67 | 8.76 | 8.42 | -0.85% | 1,468,915 |
| Aug 4, 2026 | 8.94 | 8.94 | 8.77 | 8.84 | 8.49 | -0.45% | 1,447,400 |
| Aug 3, 2026 | 8.91 | 8.96 | 8.83 | 8.88 | 8.53 | -0.17% | 1,661,461 |
| Jul 31, 2026 | 8.90 | 8.95 | 8.83 | 8.89 | 8.54 | 0.34% | 1,909,000 |
| Jul 30, 2026 | 8.95 | 8.97 | 8.80 | 8.86 | 8.52 | -0.89% | 2,455,000 |
| Jul 29, 2026 | 8.85 | 9.27 | 8.82 | 8.94 | 8.59 | 1.25% | 4,941,920 |
| Jul 28, 2026 | 8.69 | 8.84 | 8.55 | 8.83 | 8.49 | 1.61% | 2,830,000 |
| Jul 27, 2026 | 8.61 | 8.71 | 8.57 | 8.69 | 8.35 | 1.52% | 2,485,000 |
| Jul 24, 2026 | 8.63 | 8.70 | 8.47 | 8.56 | 8.23 | -0.81% | 2,874,000 |
| Jul 23, 2026 | 8.72 | 8.81 | 8.50 | 8.63 | 8.29 | 0.35% | 2,820,000 |
| Jul 22, 2026 | 8.51 | 8.78 | 8.48 | 8.60 | 8.27 | 1.30% | 3,254,000 |
| Jul 21, 2026 | 8.40 | 8.64 | 8.40 | 8.49 | 8.16 | 1.43% | 3,299,000 |
| Jul 20, 2026 | 8.13 | 8.39 | 8.12 | 8.37 | 8.04 | 2.07% | 1,229,280 |
| Jul 17, 2026 | 8.15 | 8.21 | 8.05 | 8.20 | 7.88 | 0.61% | 1,237,000 |
| Jul 16, 2026 | 8.08 | 8.34 | 8.07 | 8.15 | 7.83 | 1.37% | 2,178,003 |
| Jul 15, 2026 | 7.95 | 8.04 | 7.89 | 8.04 | 7.73 | 1.26% | 804,000 |
| Jul 14, 2026 | 7.59 | 7.96 | 7.55 | 7.94 | 7.63 | 4.06% | 1,882,000 |
| Jul 13, 2026 | 7.81 | 7.81 | 7.55 | 7.63 | 7.33 | -0.91% | 1,243,000 |
| Jul 10, 2026 | 7.72 | 7.82 | 7.69 | 7.70 | 7.40 | -0.90% | 1,051,444 |
| Jul 9, 2026 | 7.76 | 7.95 | 7.70 | 7.77 | 7.47 | -1.27% | 1,003,925 |
| Jul 8, 2026 | 7.93 | 7.93 | 7.79 | 7.87 | 7.56 | 0.51% | 391,008 |
| Jul 7, 2026 | 8.00 | 8.00 | 7.68 | 7.83 | 7.53 | -0.63% | 1,247,000 |
| Jul 6, 2026 | 7.96 | 8.07 | 7.85 | 7.88 | 7.57 | -0.25% | 1,256,000 |
| Jul 3, 2026 | 7.70 | 7.93 | 7.70 | 7.90 | 7.59 | 4.08% | 1,817,000 |
| Jul 2, 2026 | 7.65 | 7.76 | 7.54 | 7.59 | 7.29 | -0.78% | 1,375,000 |
| Jun 30, 2026 | 7.79 | 7.79 | 7.46 | 7.65 | 7.35 | -0.26% | 1,759,000 |
| Jun 29, 2026 | 7.83 | 7.83 | 7.60 | 7.67 | 7.37 | -1.54% | 1,252,000 |
| Jun 26, 2026 | 7.68 | 7.85 | 7.58 | 7.79 | 7.49 | 1.56% | 1,865,343 |