Tse Sui Luen Jewellery (International) Ltd 0417
HKEX · Hong Kong SAR China · Consumer Durables
HKD 0.7300+0.02 (+2.82%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.73 | +2.82% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 0 |
| 2026-09-29 | HKD 0.71 | -3.40% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 20.00K |
| 2026-09-28 | HKD 0.74 | -2.00% | HKD 0.71 | HKD 0.74 | HKD 0.71 | 60.00K |
| 2026-09-25 | HKD 0.75 | +0.67% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-09-24 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-09-23 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-09-22 | HKD 0.75 | +3.47% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 2.00K |
| 2026-09-21 | HKD 0.72 | 0.00% | HKD 0.73 | HKD 0.74 | HKD 0.72 | 264.00K |
| 2026-09-18 | HKD 0.72 | 0.00% | HKD 0.73 | HKD 0.76 | HKD 0.72 | 160.00K |
| 2026-09-17 | HKD 0.72 | -1.37% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-09-16 | HKD 0.73 | 0.00% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 0 |
| 2026-09-15 | HKD 0.73 | +1.39% | HKD 0.75 | HKD 0.77 | HKD 0.73 | 238.00K |
| 2026-09-14 | HKD 0.72 | -1.37% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-09-11 | HKD 0.73 | +4.29% | HKD 0.70 | HKD 0.73 | HKD 0.70 | 26.00K |
| 2026-09-10 | HKD 0.70 | -0.71% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-09-09 | HKD 0.70 | -2.08% | HKD 0.72 | HKD 0.72 | HKD 0.70 | 60.00K |
| 2026-09-08 | HKD 0.72 | -1.37% | HKD 0.73 | HKD 0.74 | HKD 0.72 | 38.00K |
| 2026-09-07 | HKD 0.73 | 0.00% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 0 |
| 2026-09-04 | HKD 0.73 | 0.00% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 0 |
| 2026-09-03 | HKD 0.73 | +2.82% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 0 |
| 2026-09-02 | HKD 0.71 | -0.70% | HKD 0.71 | HKD 0.71 | HKD 0.70 | 166.00K |
| 2026-09-01 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.73 | HKD 0.71 | 18.00K |
| 2026-08-31 | HKD 0.71 | -2.05% | HKD 0.72 | HKD 0.73 | HKD 0.71 | 88.00K |
| 2026-08-28 | HKD 0.73 | 0.00% | HKD 0.73 | HKD 0.73 | HKD 0.70 | 342.00K |
| 2026-08-27 | HKD 0.73 | -3.95% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 0 |
| 2026-08-26 | HKD 0.76 | +2.70% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 4.00K |
| 2026-08-25 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-08-24 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 28.00K |
| 2026-08-21 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 48.48K |
| 2026-08-20 | HKD 0.74 | 0.00% | HKD 0.77 | HKD 0.77 | HKD 0.74 | 83.67K |
| 2026-08-19 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-08-18 | HKD 0.74 | +2.78% | HKD 0.75 | HKD 0.75 | HKD 0.73 | 170.00K |
| 2026-08-17 | HKD 0.72 | -4.00% | HKD 0.74 | HKD 0.74 | HKD 0.72 | 38.05K |
| 2026-08-14 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-08-13 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-08-12 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-08-11 | HKD 0.75 | -6.25% | HKD 0.77 | HKD 0.78 | HKD 0.71 | 724.33K |
| 2026-08-10 | HKD 0.80 | +17.65% | HKD 0.70 | HKD 0.83 | HKD 0.69 | 856.00K |
| 2026-08-07 | HKD 0.68 | -4.90% | HKD 0.70 | HKD 0.70 | HKD 0.68 | 126.00K |
| 2026-08-06 | HKD 0.71 | +5.93% | HKD 0.68 | HKD 0.71 | HKD 0.68 | 90.00K |
| 2026-08-05 | HKD 0.68 | -6.25% | HKD 0.71 | HKD 0.72 | HKD 0.66 | 578.00K |
| 2026-08-04 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-08-03 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-07-31 | HKD 0.72 | -1.37% | HKD 0.73 | HKD 0.73 | HKD 0.72 | 114.00K |
| 2026-07-30 | HKD 0.73 | +5.80% | HKD 0.70 | HKD 0.73 | HKD 0.70 | 246.00K |
| 2026-07-29 | HKD 0.69 | -1.43% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 348.00K |
| 2026-07-28 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-07-27 | HKD 0.70 | +2.94% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 20.00K |
| 2026-07-24 | HKD 0.68 | -4.23% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 14.00K |
| 2026-07-23 | HKD 0.71 | +2.90% | HKD 0.70 | HKD 0.71 | HKD 0.70 | 108.00K |
| 2026-07-22 | HKD 0.69 | -4.17% | HKD 0.71 | HKD 0.72 | HKD 0.68 | 306.00K |
| 2026-07-21 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-07-20 | HKD 0.72 | -1.37% | HKD 0.72 | HKD 0.72 | HKD 0.70 | 88.00K |
| 2026-07-17 | HKD 0.73 | +4.29% | HKD 0.69 | HKD 0.73 | HKD 0.69 | 134.00K |
| 2026-07-16 | HKD 0.70 | -2.78% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-07-15 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-07-14 | HKD 0.72 | +5.88% | HKD 0.70 | HKD 0.72 | HKD 0.70 | 12.00K |
| 2026-07-13 | HKD 0.68 | -1.45% | HKD 0.69 | HKD 0.70 | HKD 0.68 | 42.00K |
| 2026-07-10 | HKD 0.69 | -2.82% | HKD 0.71 | HKD 0.73 | HKD 0.69 | 120.79K |
| 2026-07-09 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.72 | HKD 0.71 | 392.00K |
| 2026-07-08 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 76.00K |
| 2026-07-07 | HKD 0.71 | -1.39% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-07-06 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 52.00K |
| 2026-07-03 | HKD 0.72 | +1.41% | HKD 0.71 | HKD 0.73 | HKD 0.71 | 136.00K |
| 2026-07-02 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-06-30 | HKD 0.71 | -1.39% | HKD 0.70 | HKD 0.75 | HKD 0.68 | 286.00K |
| 2026-06-29 | HKD 0.72 | +1.41% | HKD 0.71 | HKD 0.72 | HKD 0.67 | 328.00K |
| 2026-06-26 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 20.00K |
| 2026-06-25 | HKD 0.71 | 0.00% | HKD 0.70 | HKD 0.71 | HKD 0.70 | 78.00K |
| 2026-06-24 | HKD 0.71 | +5.97% | HKD 0.69 | HKD 0.73 | HKD 0.68 | 506.00K |
| 2026-06-23 | HKD 0.67 | -8.22% | HKD 0.73 | HKD 0.73 | HKD 0.63 | 764.00K |
| 2026-06-22 | HKD 0.73 | +10.61% | HKD 0.75 | HKD 0.80 | HKD 0.68 | 2.61M |
| 2026-06-18 | HKD 0.66 | -8.33% | HKD 0.67 | HKD 0.67 | HKD 0.66 | 12.00K |
| 2026-06-17 | HKD 0.72 | -1.37% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-06-16 | HKD 0.73 | -1.35% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 0 |
| 2026-06-15 | HKD 0.74 | +7.25% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 2.00K |
| 2026-06-12 | HKD 0.69 | -1.43% | HKD 0.71 | HKD 0.71 | HKD 0.69 | 18.00K |
| 2026-06-11 | HKD 0.70 | +1.45% | HKD 0.66 | HKD 0.71 | HKD 0.66 | 12.00K |
| 2026-06-10 | HKD 0.69 | -2.82% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-06-09 | HKD 0.71 | +7.58% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-06-08 | HKD 0.66 | -5.71% | HKD 0.68 | HKD 0.68 | HKD 0.66 | 36.00K |
| 2026-06-05 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-06-04 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.68 | 62.00K |
| 2026-06-03 | HKD 0.70 | -2.78% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 2.00K |
| 2026-06-02 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-06-01 | HKD 0.72 | +2.86% | HKD 0.72 | HKD 0.73 | HKD 0.68 | 72.00K |
| 2026-05-29 | HKD 0.70 | -4.11% | HKD 0.73 | HKD 0.73 | HKD 0.67 | 30.00K |
| 2026-05-28 | HKD 0.73 | +1.39% | HKD 0.70 | HKD 0.74 | HKD 0.71 | 210.00K |
| 2026-05-27 | HKD 0.72 | -1.37% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-05-26 | HKD 0.73 | -1.35% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 0 |