Tse Sui Luen Jewellery (International) Limited - 0417.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	1.72	1.64	1.64	1.77	1.6	2.24M
September 05, 2025	1.5	1.75	1.75	1.88	1.5	9.54M
September 04, 2025	1.52	1.47	1.47	1.52	1.36	1.35M
September 03, 2025	1.56	1.51	1.51	1.7	1.5	2.35M
September 02, 2025	1.52	1.54	1.54	1.58	1.45	906,839
September 01, 2025	1.55	1.48	1.48	1.59	1.46	878,000
August 29, 2025	1.5	1.55	1.55	1.64	1.5	1.63M
August 28, 2025	1.64	1.52	1.52	1.79	1.5	1.95M
August 27, 2025	1.5	1.65	1.65	1.85	1.46	4.07M
August 26, 2025	1.85	1.54	1.54	1.9	1.53	2.85M
August 25, 2025	1.91	1.85	1.85	2.1	1.71	2.88M
August 22, 2025	2.08	1.91	1.91	2.45	1.8	13.94M
August 21, 2025	1.45	2.15	2.15	2.15	1.3	19.33M
August 20, 2025	1.12	1.39	1.39	2.29	1	18.09M
August 19, 2025	0.73	1.15	1.15	1.2	0.73	8.13M
August 18, 2025	0.66	0.64	0.64	0.66	0.64	66,000
August 15, 2025	0.67	0.67	0.67	0.67	0.67	14,000
August 14, 2025	0.65	0.66	0.66	0.67	0.65	131,052
August 13, 2025	0.68	0.67	0.67	0.68	0.67	48,000
August 12, 2025	0.67	0.67	0.67	0.67	0.67	0
August 11, 2025	0.67	0.67	0.67	0.67	0.67	40,000
August 08, 2025	0.67	0.67	0.67	0.67	0.67	0
August 07, 2025	0.67	0.67	0.67	0.67	0.67	0
August 06, 2025	0.66	0.67	0.67	0.67	0.66	4,000
August 05, 2025	0.66	0.66	0.66	0.66	0.66	0
August 04, 2025	0.67	0.66	0.66	0.68	0.64	499,000
August 01, 2025	0.68	0.68	0.68	0.68	0.68	0
July 31, 2025	0.68	0.68	0.68	0.68	0.68	0
July 30, 2025	0.68	0.68	0.68	0.68	0.68	8,000
July 29, 2025	0.68	0.68	0.68	0.7	0.68	244,000
July 28, 2025	0.68	0.67	0.67	0.69	0.67	326,000
July 25, 2025	0.68	0.7	0.7	0.7	0.67	276,000
July 24, 2025	0.72	0.71	0.71	0.77	0.66	990,000
July 23, 2025	0.68	0.73	0.73	0.77	0.66	270,000
July 22, 2025	0.72	0.68	0.68	0.77	0.67	896,000
July 21, 2025	0.69	0.8	0.8	0.8	0.68	174,000
July 18, 2025	0.74	0.74	0.74	0.74	0.74	0
July 17, 2025	0.74	0.74	0.74	0.74	0.74	0
July 16, 2025	0.68	0.74	0.75	0.75	0.65	192,000
July 15, 2025	0.74	0.69	0.69	0.74	0.62	307,248
July 14, 2025	0.67	0.7	0.7	0.7	0.63	44,000
July 11, 2025	0.65	0.65	0.65	0.65	0.65	6,000
July 10, 2025	0.67	0.65	0.65	0.67	0.65	4,000
July 09, 2025	0.68	0.67	0.67	0.68	0.65	8,000
July 08, 2025	0.69	0.69	0.69	0.69	0.69	8,000
July 07, 2025	0.68	0.69	0.69	0.69	0.6	350,000
July 04, 2025	0.65	0.72	0.72	0.8	0.63	386,000
July 03, 2025	0.69	0.74	0.74	0.74	0.69	22,037
July 02, 2025	0.74	0.73	0.73	0.74	0.73	32,000
June 30, 2025	0.69	0.69	0.69	0.69	0.69	0
June 27, 2025	0.6	0.7	0.7	0.72	0.6	34,000
June 26, 2025	0.63	0.62	0.62	0.63	0.62	34,000
June 25, 2025	0.64	0.64	0.64	0.64	0.64	4,000
June 24, 2025	0.67	0.67	0.67	0.67	0.67	6,928
June 23, 2025	0.67	0.67	0.67	0.67	0.67	16,000
June 20, 2025	0.7	0.7	0.7	0.7	0.7	32,000
June 19, 2025	0.69	0.69	0.69	0.69	0.69	0
June 18, 2025	0.69	0.69	0.69	0.69	0.69	0
June 17, 2025	0.68	0.69	0.69	0.69	0.68	110,000
June 16, 2025	0.7	0.7	0.7	0.7	0.7	90,000

Tse Sui Luen Jewellery (International) Limited (0417.HK) HKSE