T.S. Lines Limited (HKG:2510)
Hong Kong
· Delayed Price · Currency is HKD 8.49
-0.23 (-2.64%)
Sep 26, 2025, 4:08 PM HKT
T.S. Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 9.93 | 10.10 | 9.56 | 9.75 | 9.75 | -1.81% | 7,004,248 |
| Aug 19, 2025 | 9.27 | 10.41 | 9.27 | 9.93 | 9.93 | 7.35% | 27,673,272 |
| Aug 18, 2025 | 9.25 | 9.55 | 9.20 | 9.25 | 9.25 | - | 6,960,185 |
| Aug 15, 2025 | 9.01 | 9.45 | 8.90 | 9.25 | 9.25 | 2.21% | 10,749,695 |
| Aug 14, 2025 | 9.02 | 9.11 | 8.81 | 9.05 | 9.05 | 1.23% | 4,507,045 |
| Aug 13, 2025 | 8.87 | 9.06 | 8.70 | 8.94 | 8.94 | 0.79% | 5,496,827 |
| Aug 12, 2025 | 8.92 | 9.18 | 8.85 | 8.87 | 8.87 | -0.67% | 7,295,619 |
| Aug 11, 2025 | 8.99 | 9.00 | 8.77 | 8.93 | 8.93 | -0.78% | 2,679,036 |
| Aug 8, 2025 | 9.17 | 9.19 | 8.95 | 9.00 | 9.00 | -1.32% | 4,403,554 |
| Aug 7, 2025 | 8.52 | 9.19 | 8.52 | 9.12 | 9.12 | 6.42% | 9,535,676 |
| Aug 6, 2025 | 8.80 | 8.80 | 8.51 | 8.57 | 8.57 | -2.39% | 6,920,067 |
| Aug 5, 2025 | 8.97 | 9.08 | 8.70 | 8.78 | 8.78 | -2.12% | 7,864,679 |
| Aug 4, 2025 | 9.06 | 9.46 | 8.74 | 8.97 | 8.97 | 5.28% | 25,821,292 |
| Aug 1, 2025 | 8.52 | 8.69 | 8.47 | 8.52 | 8.52 | 0.59% | 3,694,997 |
| Jul 31, 2025 | 8.76 | 8.82 | 8.39 | 8.47 | 8.47 | -3.20% | 8,296,672 |
| Jul 30, 2025 | 9.17 | 9.17 | 8.73 | 8.75 | 8.75 | -4.27% | 7,568,957 |
| Jul 29, 2025 | 9.17 | 9.22 | 9.03 | 9.14 | 9.14 | -0.33% | 2,941,998 |
| Jul 28, 2025 | 9.60 | 9.60 | 9.07 | 9.17 | 9.17 | -4.28% | 7,415,552 |
| Jul 25, 2025 | 9.27 | 9.89 | 9.10 | 9.58 | 9.58 | 3.34% | 12,111,181 |
| Jul 24, 2025 | 8.98 | 9.29 | 8.90 | 9.27 | 9.27 | 3.92% | 6,802,513 |
| Jul 23, 2025 | 9.06 | 9.17 | 8.77 | 8.92 | 8.92 | -1.33% | 5,663,546 |
| Jul 22, 2025 | 8.75 | 9.17 | 8.58 | 9.04 | 9.04 | 3.43% | 7,890,062 |
| Jul 21, 2025 | 9.17 | 9.34 | 8.53 | 8.74 | 8.74 | -4.48% | 10,602,671 |