HKSE - Delayed Quote HKD
TS Lines Ltd (2510.HK)
6.490
-0.360
(-5.26%)
At close: 4:08:06 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 6.900 | 6.900 | 6.380 | 6.490 | 6.490 | 10,966,000 |
| Apr 28, 2025 | 6.400 | 6.930 | 6.300 | 6.850 | 6.850 | 12,623,000 |
| Apr 25, 2025 | 6.790 | 6.790 | 6.350 | 6.400 | 6.400 | 6,373,000 |
| Apr 24, 2025 | 6.650 | 6.870 | 6.370 | 6.650 | 6.650 | 9,441,000 |
| Apr 23, 2025 | 6.170 | 6.740 | 6.050 | 6.630 | 6.630 | 18,732,000 |
| Apr 22, 2025 | 6.230 | 6.290 | 5.850 | 5.940 | 5.940 | 10,691,000 |
| Apr 17, 2025 | 5.500 | 6.470 | 5.480 | 6.170 | 6.170 | 37,430,000 |
| Apr 16, 2025 | 5.740 | 5.780 | 5.480 | 5.520 | 5.520 | 3,472,200 |
| Apr 15, 2025 | 5.730 | 5.930 | 5.600 | 5.740 | 5.740 | 5,246,792 |
| Apr 14, 2025 | 5.620 | 5.850 | 5.620 | 5.730 | 5.730 | 8,096,000 |
| Apr 11, 2025 | 5.300 | 5.640 | 5.230 | 5.550 | 5.550 | 12,280,000 |
| Apr 10, 2025 | 5.570 | 5.770 | 5.240 | 5.300 | 5.300 | 18,533,829 |
| Apr 9, 2025 | 4.600 | 4.930 | 4.600 | 4.850 | 4.850 | 4,818,000 |
| Apr 8, 2025 | 4.920 | 5.150 | 4.710 | 4.860 | 4.860 | 8,776,800 |
| Apr 7, 2025 | 4.690 | 5.230 | 4.510 | 4.790 | 4.790 | 18,169,500 |
| Apr 3, 2025 | 6.020 | 6.180 | 5.370 | 5.510 | 5.510 | 29,608,700 |
| Apr 2, 2025 | 6.660 | 6.770 | 6.420 | 6.500 | 6.500 | 7,030,000 |
| Apr 1, 2025 | 6.800 | 6.850 | 6.480 | 6.660 | 6.660 | 13,010,000 |
| Mar 31, 2025 | 6.960 | 7.300 | 6.710 | 6.800 | 6.800 | 46,902,500 |
| Mar 28, 2025 | 6.190 | 6.290 | 5.980 | 6.140 | 6.140 | 4,994,102 |
| Mar 27, 2025 | 5.960 | 6.180 | 5.880 | 6.130 | 6.130 | 7,704,000 |
| Mar 26, 2025 | 5.750 | 6.000 | 5.680 | 5.930 | 5.930 | 3,886,000 |
| Mar 25, 2025 | 5.870 | 5.870 | 5.650 | 5.680 | 5.680 | 4,597,000 |
| Mar 24, 2025 | 5.740 | 5.940 | 5.690 | 5.850 | 5.850 | 6,774,000 |
| Mar 21, 2025 | 6.000 | 6.000 | 5.580 | 5.630 | 5.630 | 4,426,000 |
| Mar 20, 2025 | 5.760 | 6.250 | 5.670 | 6.010 | 6.010 | 8,007,500 |
| Mar 19, 2025 | 5.900 | 5.970 | 5.710 | 5.740 | 5.740 | 2,502,000 |
| Mar 18, 2025 | 5.800 | 5.990 | 5.490 | 5.870 | 5.870 | 9,284,000 |
| Mar 17, 2025 | 5.780 | 6.490 | 5.700 | 5.880 | 5.880 | 23,879,802 |
| Mar 14, 2025 | 5.300 | 5.770 | 5.200 | 5.550 | 5.550 | 12,279,000 |
| Mar 13, 2025 | 4.910 | 5.270 | 4.800 | 5.200 | 5.200 | 6,286,000 |
| Mar 12, 2025 | 5.310 | 5.470 | 4.930 | 4.940 | 4.940 | 9,875,000 |
| Mar 11, 2025 | 4.700 | 5.240 | 4.660 | 5.160 | 5.160 | 10,762,000 |
| Mar 10, 2025 | 4.740 | 5.050 | 4.670 | 4.700 | 4.700 | 4,512,000 |
| Mar 7, 2025 | 4.620 | 4.700 | 4.550 | 4.700 | 4.700 | 1,452,000 |
| Mar 6, 2025 | 4.600 | 4.690 | 4.570 | 4.620 | 4.620 | 2,296,000 |
| Mar 5, 2025 | 4.630 | 4.730 | 4.590 | 4.600 | 4.600 | 1,919,000 |
| Mar 4, 2025 | 4.650 | 4.670 | 4.530 | 4.630 | 4.630 | 1,100,000 |
| Mar 3, 2025 | 4.450 | 4.730 | 4.450 | 4.630 | 4.630 | 4,645,000 |
| Feb 28, 2025 | 4.460 | 4.500 | 4.420 | 4.500 | 4.500 | 895,622 |
| Feb 27, 2025 | 4.430 | 4.500 | 4.430 | 4.500 | 4.500 | 948,000 |
| Feb 26, 2025 | 4.440 | 4.500 | 4.400 | 4.450 | 4.450 | 904,000 |
| Feb 25, 2025 | 4.400 | 4.500 | 4.400 | 4.430 | 4.430 | 649,000 |
| Feb 24, 2025 | 4.400 | 4.500 | 4.390 | 4.500 | 4.500 | 674,000 |
| Feb 21, 2025 | 4.370 | 4.430 | 4.360 | 4.400 | 4.400 | 575,000 |
| Feb 20, 2025 | 4.420 | 4.420 | 4.360 | 4.400 | 4.400 | 844,000 |
| Feb 19, 2025 | 4.500 | 4.500 | 4.420 | 4.420 | 4.420 | 620,000 |
| Feb 18, 2025 | 4.460 | 4.500 | 4.450 | 4.500 | 4.500 | 780,000 |
| Feb 17, 2025 | 4.490 | 4.500 | 4.430 | 4.470 | 4.470 | 403,000 |
| Feb 14, 2025 | 4.530 | 4.590 | 4.450 | 4.490 | 4.490 | 1,023,000 |
| Feb 13, 2025 | 4.710 | 4.710 | 4.450 | 4.530 | 4.530 | 1,731,000 |
| Feb 12, 2025 | 4.400 | 4.700 | 4.340 | 4.660 | 4.660 | 3,844,000 |
| Feb 11, 2025 | 4.380 | 4.380 | 4.270 | 4.370 | 4.370 | 653,000 |
| Feb 10, 2025 | 4.400 | 4.410 | 4.330 | 4.390 | 4.390 | 738,000 |
| Feb 7, 2025 | 4.350 | 4.410 | 4.300 | 4.400 | 4.400 | 2,332,000 |
| Feb 6, 2025 | 4.300 | 4.380 | 4.270 | 4.320 | 4.320 | 405,000 |
| Feb 5, 2025 | 4.300 | 4.330 | 4.270 | 4.330 | 4.330 | 457,000 |
| Feb 4, 2025 | 4.300 | 4.330 | 4.260 | 4.300 | 4.300 | 293,000 |
| Feb 3, 2025 | 4.350 | 4.350 | 4.260 | 4.300 | 4.300 | 476,000 |
| Jan 28, 2025 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | - |
| Jan 27, 2025 | 4.260 | 4.300 | 4.210 | 4.300 | 4.300 | 837,000 |
| Jan 24, 2025 | 4.260 | 4.260 | 4.200 | 4.200 | 4.200 | 426,000 |
| Jan 23, 2025 | 4.290 | 4.370 | 4.210 | 4.260 | 4.260 | 679,000 |
| Jan 22, 2025 | 4.350 | 4.400 | 4.260 | 4.270 | 4.270 | 655,000 |
| Jan 21, 2025 | 4.340 | 4.420 | 4.300 | 4.370 | 4.370 | 943,000 |
| Jan 20, 2025 | 4.440 | 4.440 | 4.280 | 4.280 | 4.280 | 1,059,000 |
| Jan 17, 2025 | 4.190 | 4.440 | 4.180 | 4.440 | 4.440 | 2,261,000 |
| Jan 16, 2025 | 4.150 | 4.200 | 4.150 | 4.200 | 4.200 | 225,000 |
| Jan 15, 2025 | 4.140 | 4.160 | 4.140 | 4.150 | 4.150 | 136,000 |
| Jan 14, 2025 | 4.130 | 4.170 | 4.130 | 4.140 | 4.140 | 590,000 |
| Jan 13, 2025 | 4.190 | 4.190 | 4.120 | 4.150 | 4.150 | 472,000 |
| Jan 10, 2025 | 4.200 | 4.220 | 4.150 | 4.190 | 4.190 | 502,000 |
| Jan 9, 2025 | 4.210 | 4.230 | 4.160 | 4.200 | 4.200 | 336,000 |
| Jan 8, 2025 | 4.200 | 4.200 | 4.170 | 4.190 | 4.190 | 135,000 |
| Jan 7, 2025 | 4.170 | 4.220 | 4.140 | 4.190 | 4.190 | 1,135,000 |
| Jan 6, 2025 | 4.150 | 4.230 | 4.130 | 4.150 | 4.150 | 802,000 |
| Jan 3, 2025 | 4.150 | 4.210 | 4.100 | 4.160 | 4.160 | 730,000 |
| Jan 2, 2025 | 4.180 | 4.240 | 4.150 | 4.160 | 4.160 | 551,000 |
| Dec 31, 2024 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | - |
| Dec 30, 2024 | 4.200 | 4.360 | 4.200 | 4.230 | 4.230 | 837,000 |
| Dec 27, 2024 | 4.200 | 4.240 | 4.170 | 4.200 | 4.200 | 1,002,000 |
| Dec 24, 2024 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | - |
| Dec 23, 2024 | 4.070 | 4.150 | 4.070 | 4.110 | 4.110 | 316,000 |
| Dec 20, 2024 | 4.080 | 4.130 | 4.060 | 4.070 | 4.070 | 772,000 |
| Dec 19, 2024 | 4.160 | 4.160 | 4.090 | 4.100 | 4.100 | 388,000 |
| Dec 18, 2024 | 4.170 | 4.210 | 4.120 | 4.160 | 4.160 | 224,000 |
| Dec 17, 2024 | 4.110 | 4.180 | 4.100 | 4.140 | 4.140 | 507,000 |
| Dec 16, 2024 | 4.250 | 4.320 | 4.070 | 4.090 | 4.090 | 3,167,000 |
| Dec 13, 2024 | 4.320 | 4.400 | 4.210 | 4.250 | 4.250 | 1,692,000 |
| Dec 12, 2024 | 4.150 | 4.330 | 4.150 | 4.280 | 4.280 | 1,933,000 |
| Dec 11, 2024 | 4.100 | 4.100 | 4.030 | 4.070 | 4.070 | 1,258,000 |
| Dec 10, 2024 | 4.130 | 4.180 | 4.090 | 4.090 | 4.090 | 896,000 |
| Dec 9, 2024 | 4.140 | 4.190 | 4.070 | 4.130 | 4.130 | 519,000 |
| Dec 6, 2024 | 4.090 | 4.140 | 4.030 | 4.140 | 4.140 | 780,000 |
| Dec 5, 2024 | 4.210 | 4.210 | 4.000 | 4.090 | 4.090 | 1,855,000 |
| Dec 4, 2024 | 4.310 | 4.310 | 4.200 | 4.210 | 4.210 | 1,634,000 |
| Dec 3, 2024 | 4.510 | 4.510 | 4.310 | 4.320 | 4.320 | 2,385,000 |
| Dec 2, 2024 | 4.350 | 4.520 | 4.340 | 4.500 | 4.500 | 1,710,000 |
| Nov 29, 2024 | 4.760 | 4.760 | 4.270 | 4.340 | 4.340 | 7,340,700 |
| Nov 28, 2024 | 4.180 | 4.230 | 4.130 | 4.180 | 4.180 | 3,767,000 |
| Nov 27, 2024 | 3.940 | 4.170 | 3.880 | 4.130 | 4.130 | 1,994,000 |
| Nov 26, 2024 | 3.870 | 4.070 | 3.860 | 3.940 | 3.940 | 994,000 |
| Nov 25, 2024 | 3.830 | 3.920 | 3.820 | 3.860 | 3.860 | 776,000 |
| Nov 22, 2024 | 4.000 | 4.000 | 3.800 | 3.820 | 3.820 | 3,072,000 |
| Nov 21, 2024 | 4.050 | 4.050 | 3.820 | 3.930 | 3.930 | 1,719,000 |
| Nov 20, 2024 | 4.020 | 4.060 | 4.000 | 4.010 | 4.010 | 846,000 |
| Nov 19, 2024 | 4.020 | 4.050 | 4.020 | 4.020 | 4.020 | 486,000 |
| Nov 18, 2024 | 4.100 | 4.120 | 4.000 | 4.010 | 4.010 | 1,398,000 |
| Nov 15, 2024 | 4.180 | 4.190 | 4.080 | 4.090 | 4.090 | 1,492,000 |
| Nov 14, 2024 | 4.180 | 4.220 | 4.130 | 4.170 | 4.170 | 479,000 |
| Nov 13, 2024 | 4.180 | 4.380 | 4.120 | 4.180 | 4.180 | 944,000 |
| Nov 12, 2024 | 4.160 | 4.400 | 4.160 | 4.250 | 4.250 | 1,568,000 |
| Nov 11, 2024 | 4.180 | 4.220 | 4.050 | 4.160 | 4.160 | 2,381,000 |
| Nov 8, 2024 | 4.210 | 4.450 | 4.100 | 4.180 | 4.180 | 2,034,000 |
| Nov 7, 2024 | 4.450 | 4.460 | 4.180 | 4.210 | 4.210 | 2,287,000 |
| Nov 6, 2024 | 4.600 | 4.680 | 4.360 | 4.440 | 4.440 | 2,870,000 |
| Nov 5, 2024 | 4.310 | 4.800 | 4.310 | 4.650 | 4.650 | 8,074,000 |
| Nov 4, 2024 | 4.100 | 4.400 | 4.020 | 4.310 | 4.310 | 5,112,000 |
| Nov 1, 2024 | 4.180 | 4.250 | 3.910 | 4.100 | 4.100 | 44,695,000 |
Related Tickers
S19.SI Singapore Shipping Corporation Limited
0.2550
0.00%
1145.HK COURAGE INV
0.180
-3.74%
TMI.L Taylor Maritime Limited
0.8000
-1.23%
HLAG.F Hapag-Lloyd Aktiengesellschaft
138.90
+1.46%
TMIP.L Taylor Maritime Limited
59.63
-3.36%
1199.HK COSCO SHIP PORT
4.000
-1.48%
EHLD Euroholdings Ltd.
4.8698
+2.52%
2343.HK Pacific Basin Shipping Limited
1.740
-1.14%
NS8U.SI Hutchison Port Holdings Trust
0.1520
-2.56%
GOGL.OL Golden Ocean Group Limited
79.35
+0.44%