T.S. Lines Limited (HKG:2510)
Hong Kong · Delayed Price · Currency is HKD 8.74
-0.06 (-0.68%)
May 22, 2026, 4:08 PM HKT
T.S. Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.90 | 8.92 | 8.64 | 8.74 | 8.74 | -0.68% | 2,376,000 |
| May 21, 2026 | 8.90 | 9.06 | 8.78 | 8.80 | 8.80 | -1.01% | 3,624,000 |
| May 20, 2026 | 8.83 | 8.95 | 8.77 | 8.89 | 8.89 | - | 3,229,041 |
| May 19, 2026 | 8.57 | 8.90 | 8.41 | 8.89 | 8.89 | 5.46% | 5,888,000 |
| May 18, 2026 | 8.56 | 8.56 | 8.41 | 8.43 | 8.43 | -1.63% | 2,200,199 |
| May 15, 2026 | 8.60 | 8.60 | 8.42 | 8.57 | 8.57 | -0.35% | 4,091,634 |
| May 14, 2026 | 8.67 | 8.73 | 8.57 | 8.60 | 8.60 | -0.81% | 3,363,000 |
| May 13, 2026 | 8.62 | 8.68 | 8.55 | 8.67 | 8.67 | 0.81% | 2,349,000 |
| May 12, 2026 | 8.49 | 8.62 | 8.48 | 8.60 | 8.60 | 1.30% | 1,606,000 |
| May 11, 2026 | 8.60 | 8.64 | 8.37 | 8.49 | 8.49 | -1.16% | 1,873,000 |
| May 8, 2026 | 8.36 | 8.61 | 8.36 | 8.59 | 8.59 | 1.54% | 3,051,000 |
| May 7, 2026 | 8.40 | 8.54 | 8.39 | 8.46 | 8.46 | 0.71% | 2,550,137 |
| May 6, 2026 | 8.15 | 8.40 | 8.10 | 8.40 | 8.40 | 3.07% | 2,543,290 |
| May 5, 2026 | 8.22 | 8.24 | 8.09 | 8.15 | 8.15 | -1.09% | 724,487 |
| May 4, 2026 | 8.08 | 8.30 | 8.08 | 8.24 | 8.24 | 1.98% | 1,297,000 |
| Apr 30, 2026 | 8.30 | 8.30 | 7.97 | 8.08 | 8.08 | -4.38% | 5,878,572 |
| Apr 29, 2026 | 8.26 | 8.47 | 8.25 | 8.45 | 8.45 | 1.93% | 1,107,000 |
| Apr 28, 2026 | 8.21 | 8.29 | 8.15 | 8.29 | 8.29 | 1.10% | 1,365,100 |
| Apr 27, 2026 | 8.39 | 8.41 | 8.18 | 8.20 | 8.20 | -2.84% | 4,081,030 |
| Apr 24, 2026 | 8.46 | 8.46 | 8.36 | 8.44 | 8.44 | -0.24% | 1,611,000 |
| Apr 23, 2026 | 8.62 | 8.62 | 8.40 | 8.46 | 8.46 | -1.40% | 1,712,000 |
| Apr 22, 2026 | 8.76 | 8.79 | 8.57 | 8.58 | 8.58 | -2.28% | 1,938,000 |
| Apr 21, 2026 | 8.70 | 8.78 | 8.65 | 8.78 | 8.78 | 0.92% | 1,914,000 |
| Apr 20, 2026 | 8.69 | 8.73 | 8.54 | 8.70 | 8.70 | 0.12% | 1,855,000 |
| Apr 17, 2026 | 8.60 | 8.75 | 8.50 | 8.69 | 8.69 | 1.05% | 1,574,000 |
| Apr 16, 2026 | 8.55 | 8.60 | 8.50 | 8.60 | 8.60 | 0.70% | 1,139,000 |
| Apr 15, 2026 | 8.50 | 8.69 | 8.50 | 8.54 | 8.54 | -0.23% | 2,880,000 |
| Apr 14, 2026 | 8.56 | 8.62 | 8.49 | 8.56 | 8.56 | 1.06% | 2,422,000 |
| Apr 13, 2026 | 8.43 | 8.49 | 8.24 | 8.47 | 8.47 | -0.82% | 3,404,020 |
| Apr 10, 2026 | 8.39 | 8.62 | 8.35 | 8.54 | 8.54 | 3.52% | 2,675,100 |
| Apr 9, 2026 | 8.37 | 8.41 | 8.25 | 8.25 | 8.25 | -1.79% | 2,107,000 |
| Apr 8, 2026 | 8.36 | 8.42 | 8.16 | 8.40 | 8.40 | 4.48% | 2,931,393 |
| Apr 2, 2026 | 8.20 | 8.21 | 8.02 | 8.04 | 8.04 | -0.62% | 1,787,000 |
| Apr 1, 2026 | 8.03 | 8.20 | 8.03 | 8.09 | 8.09 | 1.51% | 2,204,000 |
| Mar 31, 2026 | 8.15 | 8.15 | 7.88 | 7.97 | 7.97 | -1.12% | 3,138,000 |
| Mar 30, 2026 | 8.16 | 8.16 | 7.97 | 8.06 | 8.06 | -1.35% | 4,363,645 |
| Mar 27, 2026 | 8.15 | 8.18 | 8.01 | 8.17 | 8.17 | - | 5,395,000 |
| Mar 26, 2026 | 8.50 | 8.55 | 8.13 | 8.17 | 8.17 | -3.66% | 4,916,000 |
| Mar 25, 2026 | 8.61 | 8.77 | 8.40 | 8.48 | 8.48 | -1.51% | 4,162,000 |
| Mar 24, 2026 | 8.77 | 8.95 | 8.55 | 8.61 | 8.61 | -1.49% | 3,343,483 |
| Mar 23, 2026 | 8.98 | 8.98 | 8.44 | 8.74 | 8.74 | -4.17% | 6,504,000 |
| Mar 20, 2026 | 9.13 | 9.22 | 8.81 | 9.12 | 9.12 | - | 3,375,000 |
| Mar 19, 2026 | 9.58 | 9.60 | 9.07 | 9.12 | 9.12 | -5.69% | 2,698,000 |
| Mar 18, 2026 | 9.40 | 9.95 | 9.40 | 9.67 | 9.67 | 2.11% | 5,560,364 |
| Mar 17, 2026 | 8.90 | 9.68 | 8.90 | 9.47 | 9.47 | 6.17% | 7,874,000 |
| Mar 16, 2026 | 8.85 | 8.93 | 8.65 | 8.92 | 8.92 | 0.56% | 4,162,946 |
| Mar 13, 2026 | 9.08 | 9.08 | 8.77 | 8.87 | 8.87 | -2.10% | 3,793,000 |
| Mar 12, 2026 | 9.36 | 9.53 | 9.04 | 9.06 | 9.06 | -4.83% | 3,690,000 |
| Mar 11, 2026 | 9.46 | 9.57 | 9.36 | 9.52 | 9.52 | 1.38% | 3,460,883 |
| Mar 10, 2026 | 9.09 | 9.44 | 9.08 | 9.39 | 9.39 | 5.15% | 3,276,503 |