T.S. Lines Limited (HKG:2510)
Hong Kong · Delayed Price · Currency is HKD 8.63
+0.03 (0.35%)
Jul 23, 2026, 4:08 PM HKT
T.S. Lines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 8.72 | 8.81 | 8.50 | 8.63 | 8.63 | 0.35% | 2,820,000 |
| Jul 22, 2026 | 8.51 | 8.78 | 8.48 | 8.60 | 8.60 | 1.30% | 3,254,000 |
| Jul 21, 2026 | 8.40 | 8.64 | 8.40 | 8.49 | 8.49 | 1.43% | 3,299,000 |
| Jul 20, 2026 | 8.13 | 8.39 | 8.12 | 8.37 | 8.37 | 2.07% | 1,229,280 |
| Jul 17, 2026 | 8.15 | 8.21 | 8.05 | 8.20 | 8.20 | 0.61% | 1,237,000 |
| Jul 16, 2026 | 8.08 | 8.34 | 8.07 | 8.15 | 8.15 | 1.37% | 2,178,003 |
| Jul 15, 2026 | 7.95 | 8.04 | 7.89 | 8.04 | 8.04 | 1.26% | 804,000 |
| Jul 14, 2026 | 7.59 | 7.96 | 7.55 | 7.94 | 7.94 | 4.06% | 1,882,000 |
| Jul 13, 2026 | 7.81 | 7.81 | 7.55 | 7.63 | 7.63 | -0.91% | 1,243,000 |
| Jul 10, 2026 | 7.72 | 7.82 | 7.69 | 7.70 | 7.70 | -0.90% | 1,051,444 |
| Jul 9, 2026 | 7.76 | 7.95 | 7.70 | 7.77 | 7.77 | -1.27% | 1,003,925 |
| Jul 8, 2026 | 7.93 | 7.93 | 7.79 | 7.87 | 7.87 | 0.51% | 391,008 |
| Jul 7, 2026 | 8.00 | 8.00 | 7.68 | 7.83 | 7.83 | -0.63% | 1,247,000 |
| Jul 6, 2026 | 7.96 | 8.07 | 7.85 | 7.88 | 7.88 | -0.25% | 1,256,000 |
| Jul 3, 2026 | 7.70 | 7.93 | 7.70 | 7.90 | 7.90 | 4.08% | 1,817,000 |
| Jul 2, 2026 | 7.65 | 7.76 | 7.54 | 7.59 | 7.59 | -0.78% | 1,375,000 |
| Jun 30, 2026 | 7.79 | 7.79 | 7.46 | 7.65 | 7.65 | -0.26% | 1,759,000 |
| Jun 29, 2026 | 7.83 | 7.83 | 7.60 | 7.67 | 7.67 | -1.54% | 1,252,000 |
| Jun 26, 2026 | 7.68 | 7.85 | 7.58 | 7.79 | 7.79 | 1.56% | 1,865,343 |
| Jun 25, 2026 | 7.75 | 7.79 | 7.55 | 7.67 | 7.67 | 0.39% | 1,664,000 |
| Jun 24, 2026 | 7.66 | 7.77 | 7.54 | 7.64 | 7.64 | - | 1,919,657 |
| Jun 23, 2026 | 7.75 | 7.84 | 7.62 | 7.64 | 7.64 | -1.42% | 2,247,987 |
| Jun 22, 2026 | 7.82 | 7.89 | 7.55 | 7.75 | 7.75 | 0.52% | 1,626,593 |
| Jun 18, 2026 | 8.09 | 8.09 | 7.71 | 7.71 | 7.71 | -4.70% | 9,445,080 |
| Jun 17, 2026 | 8.33 | 8.41 | 8.01 | 8.09 | 8.09 | -2.53% | 3,298,200 |
| Jun 16, 2026 | 8.74 | 8.83 | 8.20 | 8.30 | 8.30 | -6.11% | 3,692,000 |
| Jun 15, 2026 | 8.45 | 8.87 | 8.45 | 8.84 | 8.84 | 5.24% | 4,722,000 |
| Jun 12, 2026 | 8.20 | 8.43 | 8.20 | 8.40 | 8.40 | 2.44% | 1,176,000 |
| Jun 11, 2026 | 8.14 | 8.20 | 7.99 | 8.20 | 8.20 | 0.86% | 2,338,000 |
| Jun 10, 2026 | 8.50 | 8.50 | 8.06 | 8.13 | 8.13 | -2.40% | 2,189,000 |
| Jun 9, 2026 | 8.58 | 8.59 | 8.31 | 8.33 | 8.33 | -2.91% | 1,618,695 |
| Jun 8, 2026 | 8.68 | 8.70 | 8.35 | 8.58 | 8.58 | -1.15% | 1,725,112 |
| Jun 5, 2026 | 8.47 | 8.75 | 8.45 | 8.68 | 8.68 | 2.48% | 2,207,000 |
| Jun 4, 2026 | 8.80 | 8.80 | 8.41 | 8.47 | 8.47 | -5.15% | 3,189,000 |
| Jun 3, 2026 | 8.93 | 8.94 | 8.71 | 8.93 | 8.93 | - | 2,130,000 |
| Jun 2, 2026 | 8.60 | 8.96 | 8.60 | 8.93 | 8.93 | 5.06% | 4,067,000 |
| Jun 1, 2026 | 8.40 | 8.71 | 8.31 | 8.50 | 8.50 | 1.43% | 3,733,780 |
| May 29, 2026 | 8.20 | 8.38 | 8.10 | 8.38 | 8.38 | 2.44% | 2,036,000 |
| May 28, 2026 | 8.42 | 8.43 | 8.00 | 8.18 | 8.18 | -2.58% | 3,139,000 |
| May 27, 2026 | 8.86 | 9.24 | 8.85 | 9.18 | 8.40 | 3.49% | 8,024,967 |
| May 26, 2026 | 8.76 | 8.92 | 8.50 | 8.87 | 8.11 | 1.49% | 4,291,000 |
| May 22, 2026 | 8.90 | 8.92 | 8.64 | 8.74 | 7.99 | -0.68% | 2,376,000 |
| May 21, 2026 | 8.90 | 9.06 | 8.78 | 8.80 | 8.05 | -1.01% | 3,624,000 |
| May 20, 2026 | 8.83 | 8.95 | 8.77 | 8.89 | 8.13 | - | 3,229,041 |
| May 19, 2026 | 8.57 | 8.90 | 8.41 | 8.89 | 8.13 | 5.46% | 5,888,000 |
| May 18, 2026 | 8.56 | 8.56 | 8.41 | 8.43 | 7.71 | -1.63% | 2,200,199 |
| May 15, 2026 | 8.60 | 8.60 | 8.42 | 8.57 | 7.84 | -0.35% | 4,091,634 |
| May 14, 2026 | 8.67 | 8.73 | 8.57 | 8.60 | 7.87 | -0.81% | 3,363,000 |
| May 13, 2026 | 8.62 | 8.68 | 8.55 | 8.67 | 7.93 | 0.81% | 2,349,000 |
| May 12, 2026 | 8.49 | 8.62 | 8.48 | 8.60 | 7.87 | 1.30% | 1,606,000 |