Tse Sui Luen Jewellery (International) Limited (HKG:0417)
Hong Kong
· Delayed Price · Currency is HKD 0.800
-0.040 (-4.76%)
Apr 29, 2026, 4:08 PM HKT
HKG:0417 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -4.76% | 16,000 |
| Apr 28, 2026 | 0.86 | 0.86 | 0.85 | 0.84 | 0.84 | 3.70% | 6,000 |
| Apr 27, 2026 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -7.95% | 12,000 |
| Apr 24, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 23, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | 1.15% | 6,000 |
| Apr 22, 2026 | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | - | 20,000 |
| Apr 21, 2026 | 0.92 | 0.92 | 0.82 | 0.87 | 0.87 | -2.25% | 58,000 |
| Apr 20, 2026 | 0.81 | 0.93 | 0.81 | 0.89 | 0.89 | 9.88% | 390,000 |
| Apr 17, 2026 | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | 1.25% | 108,000 |
| Apr 16, 2026 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | - | 12,000 |
| Apr 15, 2026 | 0.88 | 0.88 | 0.78 | 0.80 | 0.80 | 1.27% | 184,000 |
| Apr 14, 2026 | 0.78 | 0.82 | 0.78 | 0.79 | 0.79 | -1.25% | 158,000 |
| Apr 13, 2026 | 0.80 | 0.83 | 0.76 | 0.80 | 0.80 | -2.44% | 180,000 |
| Apr 10, 2026 | 0.90 | 0.99 | 0.78 | 0.82 | 0.82 | -12.77% | 1,178,000 |
| Apr 9, 2026 | 0.74 | 1.03 | 0.74 | 0.94 | 0.94 | 30.56% | 4,057,285 |
| Apr 8, 2026 | 0.66 | 0.75 | 0.60 | 0.72 | 0.72 | 1.41% | 758,000 |
| Apr 2, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Apr 1, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 7.58% | 46,000 |
| Mar 31, 2026 | 0.75 | 0.75 | 0.63 | 0.66 | 0.66 | -8.33% | 664,000 |
| Mar 30, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.70% | 4,000 |
| Mar 27, 2026 | 0.73 | 0.73 | 0.73 | 0.74 | 0.74 | 1.37% | 30,000 |
| Mar 26, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 24,000 |
| Mar 25, 2026 | 0.74 | 0.77 | 0.74 | 0.75 | 0.75 | 1.35% | 92,000 |
| Mar 24, 2026 | 0.72 | 0.76 | 0.72 | 0.74 | 0.74 | -3.90% | 52,000 |
| Mar 23, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Mar 20, 2026 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -1.28% | 78,000 |
| Mar 19, 2026 | 0.77 | 0.85 | 0.73 | 0.78 | 0.78 | -7.14% | 264,000 |
| Mar 18, 2026 | 0.85 | 0.85 | 0.80 | 0.84 | 0.84 | -1.18% | 154,000 |
| Mar 17, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | 38,000 |
| Mar 16, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.57% | 2,000 |
| Mar 13, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | 6,000 |
| Mar 12, 2026 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | -7.53% | 230,000 |
| Mar 11, 2026 | 0.94 | 0.94 | 0.94 | 0.93 | 0.93 | 3.33% | 2,000 |
| Mar 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.45% | 42,000 |
| Mar 9, 2026 | 0.86 | 0.86 | 0.86 | 0.87 | 0.87 | -7.45% | 10,000 |
| Mar 6, 2026 | 0.83 | 0.95 | 0.83 | 0.94 | 0.94 | - | 278,000 |
| Mar 5, 2026 | 0.88 | 0.95 | 0.76 | 0.94 | 0.94 | - | 126,000 |
| Mar 4, 2026 | 0.91 | 0.97 | 0.88 | 0.94 | 0.94 | 2.17% | 170,000 |
| Mar 3, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Feb 27, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 24,000 |
| Feb 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | 298,000 |
| Feb 25, 2026 | 0.95 | 0.96 | 0.91 | 0.94 | 0.94 | -1.05% | 272,108 |
| Feb 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| Feb 23, 2026 | 0.93 | 0.97 | 0.91 | 0.97 | 0.97 | 4.30% | 52,333 |
| Feb 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 28,000 |
| Feb 16, 2026 | 0.93 | 0.93 | 0.89 | 0.92 | 0.92 | -3.16% | 44,000 |
| Feb 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| Feb 12, 2026 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 3.19% | 43,219 |
| Feb 11, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -4.08% | 14,000 |
| Feb 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 2,000 |
| Feb 9, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 2.11% | 80,000 |
| Feb 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.26% | 28,000 |
| Feb 5, 2026 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -3.16% | 66,949 |
| Feb 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | 110,000 |
| Feb 3, 2026 | 1.01 | 1.01 | 1.00 | 0.98 | 0.98 | 1.03% | 16,000 |
| Feb 2, 2026 | 0.92 | 1.05 | 0.91 | 0.97 | 0.97 | 4.30% | 434,000 |
| Jan 30, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.12% | 54,000 |
| Jan 29, 2026 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -1.03% | 102,000 |
| Jan 28, 2026 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | 1.04% | 26,700 |
| Jan 27, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | - | 82,000 |
| Jan 26, 2026 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | -2.04% | 92,000 |
| Jan 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jan 22, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 12,000 |
| Jan 21, 2026 | 1.03 | 1.03 | 1.03 | 1.01 | 1.01 | -1.94% | 10,000 |
| Jan 20, 2026 | 0.98 | 1.03 | 0.92 | 1.03 | 1.03 | 0.98% | 312,000 |
| Jan 19, 2026 | 0.97 | 1.05 | 0.97 | 1.02 | 1.02 | -0.97% | 433,000 |
| Jan 16, 2026 | 0.89 | 1.03 | 0.89 | 1.03 | 1.03 | 14.44% | 618,000 |
| Jan 15, 2026 | 0.92 | 0.95 | 0.90 | 0.90 | 0.90 | -3.23% | 136,000 |
| Jan 14, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 1.09% | 30,000 |
| Jan 13, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 86,000 |
| Jan 12, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 48,000 |
| Jan 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 22,000 |
| Jan 8, 2026 | 0.88 | 0.92 | 0.86 | 0.92 | 0.92 | 4.55% | 14,000 |
| Jan 7, 2026 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -4.35% | 42,000 |
| Jan 6, 2026 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | - | 70,391 |
| Jan 5, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 2,000 |
| Jan 2, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 3.37% | 34,000 |
| Dec 31, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 30,000 |
| Dec 30, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -3.26% | 24,000 |
| Dec 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 24, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 3.37% | 7,076 |
| Dec 23, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.26% | 46,000 |
| Dec 22, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | - | 110,000 |
| Dec 19, 2025 | 0.99 | 0.99 | 0.89 | 0.92 | 0.92 | -7.07% | 232,000 |
| Dec 18, 2025 | 1.00 | 1.00 | 1.00 | 0.99 | 0.99 | 4.21% | 2,000 |
| Dec 17, 2025 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -6.86% | 6,000 |
| Dec 16, 2025 | 1.00 | 1.02 | 0.95 | 1.02 | 1.02 | 3.03% | 166,000 |
| Dec 15, 2025 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | 2.06% | 48,000 |
| Dec 12, 2025 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | - | 82,000 |
| Dec 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 10, 2025 | 0.93 | 1.00 | 0.85 | 0.97 | 0.97 | - | 240,000 |
| Dec 9, 2025 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | -1.02% | 28,000 |
| Dec 8, 2025 | 0.99 | 0.99 | 0.93 | 0.98 | 0.98 | -1.01% | 48,000 |
| Dec 5, 2025 | 1.00 | 1.00 | 0.92 | 0.99 | 0.99 | 2.06% | 80,000 |
| Dec 4, 2025 | 1.00 | 1.02 | 0.96 | 0.97 | 0.97 | -3.00% | 70,000 |
| Dec 3, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -2.91% | 48,073 |
| Dec 2, 2025 | 1.01 | 1.05 | 0.96 | 1.03 | 1.03 | - | 478,000 |
| Dec 1, 2025 | 1.01 | 1.04 | 0.98 | 1.03 | 1.03 | -0.96% | 42,000 |
| Nov 28, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 20,000 |