T.S. Lines Limited (HKG:2510)
Hong Kong · Delayed Price · Currency is HKD 13.77
+0.19 (1.40%)
Oct 16, 2026, 1:09 PM HKT
T.S. Lines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 13.59 | 14.02 | 13.59 | 13.77 | 13.77 | 1.40% | 955,000 |
| Oct 15, 2026 | 14.31 | 14.45 | 13.36 | 13.58 | 13.58 | -6.02% | 8,156,666 |
| Oct 14, 2026 | 14.30 | 14.60 | 14.19 | 14.45 | 14.45 | 1.40% | 2,522,314 |
| Oct 13, 2026 | 13.69 | 14.60 | 13.60 | 14.25 | 14.25 | 4.01% | 3,523,380 |
| Oct 12, 2026 | 13.64 | 13.98 | 13.62 | 13.70 | 13.70 | 1.63% | 3,045,507 |
| Oct 9, 2026 | 13.69 | 13.96 | 13.27 | 13.48 | 13.48 | 0.30% | 1,816,849 |
| Oct 8, 2026 | 12.98 | 13.64 | 12.80 | 13.44 | 13.44 | 1.97% | 2,968,573 |
| Oct 7, 2026 | 13.05 | 13.30 | 12.84 | 13.18 | 13.18 | 2.73% | 1,882,878 |
| Oct 6, 2026 | 12.95 | 13.03 | 12.72 | 12.83 | 12.83 | -0.93% | 1,126,142 |
| Oct 5, 2026 | 13.06 | 13.07 | 12.80 | 12.95 | 12.95 | -0.46% | 730,076 |
| Oct 2, 2026 | 13.15 | 13.17 | 12.84 | 13.01 | 13.01 | -1.06% | 1,338,150 |
| Sep 30, 2026 | 13.13 | 13.29 | 12.76 | 13.15 | 13.15 | 0.15% | 3,431,826 |
| Sep 29, 2026 | 13.45 | 13.55 | 13.00 | 13.13 | 13.13 | -2.45% | 1,732,561 |
| Sep 28, 2026 | 13.50 | 13.70 | 13.40 | 13.46 | 13.46 | -0.30% | 1,129,865 |
| Sep 25, 2026 | 13.65 | 13.69 | 13.36 | 13.50 | 13.50 | -1.46% | 482,444 |
| Sep 24, 2026 | 13.30 | 13.85 | 13.25 | 13.70 | 13.70 | 3.01% | 1,526,077 |
| Sep 23, 2026 | 13.60 | 13.87 | 13.27 | 13.30 | 13.30 | -3.55% | 1,685,447 |
| Sep 22, 2026 | 14.90 | 14.90 | 13.52 | 13.79 | 13.79 | -6.06% | 4,093,132 |
| Sep 21, 2026 | 14.19 | 14.96 | 14.05 | 14.68 | 14.68 | 4.56% | 3,050,025 |
| Sep 18, 2026 | 14.00 | 14.25 | 13.90 | 14.04 | 14.04 | - | 2,574,425 |
| Sep 17, 2026 | 13.53 | 14.09 | 13.36 | 14.04 | 14.04 | 4.08% | 3,415,626 |
| Sep 16, 2026 | 13.50 | 13.79 | 13.34 | 13.49 | 13.49 | -1.32% | 2,380,212 |
| Sep 15, 2026 | 13.62 | 13.89 | 13.46 | 13.67 | 13.67 | -0.87% | 2,176,580 |
| Sep 14, 2026 | 13.79 | 13.98 | 13.45 | 13.79 | 13.79 | 1.17% | 2,367,834 |
| Sep 11, 2026 | 14.00 | 14.00 | 13.50 | 13.63 | 13.63 | -3.95% | 3,390,100 |
| Sep 10, 2026 | 14.16 | 14.20 | 13.50 | 14.19 | 14.19 | 0.71% | 3,442,131 |
| Sep 9, 2026 | 13.80 | 14.20 | 13.63 | 14.09 | 14.09 | 1.44% | 4,051,539 |
| Sep 8, 2026 | 14.30 | 14.30 | 13.29 | 13.89 | 13.89 | -1.35% | 3,389,604 |
| Sep 7, 2026 | 14.00 | 14.17 | 13.71 | 14.08 | 14.08 | 1.00% | 2,101,528 |
| Sep 4, 2026 | 13.87 | 14.07 | 13.48 | 13.94 | 13.94 | 2.87% | 5,055,609 |
| 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 |