T.S. Lines Limited (HKG:2510)
Hong Kong
· Delayed Price · Currency is HKD 8.45
+0.16 (1.93%)
Apr 29, 2026, 4:08 PM HKT
T.S. Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.26 | 8.47 | 8.25 | 8.45 | 8.45 | 1.93% | 1,107,000 |
| Apr 28, 2026 | 8.21 | 8.29 | 8.15 | 8.29 | 8.29 | 1.10% | 1,365,100 |
| Apr 27, 2026 | 8.39 | 8.41 | 8.18 | 8.20 | 8.20 | -2.84% | 4,081,030 |
| Apr 24, 2026 | 8.46 | 8.46 | 8.36 | 8.44 | 8.44 | -0.24% | 1,611,000 |
| Apr 23, 2026 | 8.62 | 8.62 | 8.40 | 8.46 | 8.46 | -1.40% | 1,712,000 |
| Apr 22, 2026 | 8.76 | 8.79 | 8.57 | 8.58 | 8.58 | -2.28% | 1,938,000 |
| Apr 21, 2026 | 8.70 | 8.78 | 8.65 | 8.78 | 8.78 | 0.92% | 1,914,000 |
| Apr 20, 2026 | 8.69 | 8.73 | 8.54 | 8.70 | 8.70 | 0.12% | 1,855,000 |
| Apr 17, 2026 | 8.60 | 8.75 | 8.50 | 8.69 | 8.69 | 1.05% | 1,574,000 |
| Apr 16, 2026 | 8.55 | 8.60 | 8.50 | 8.60 | 8.60 | 0.70% | 1,139,000 |
| Apr 15, 2026 | 8.50 | 8.69 | 8.50 | 8.54 | 8.54 | -0.23% | 2,880,000 |
| Apr 14, 2026 | 8.56 | 8.62 | 8.49 | 8.56 | 8.56 | 1.06% | 2,422,000 |
| Apr 13, 2026 | 8.43 | 8.49 | 8.24 | 8.47 | 8.47 | -0.82% | 3,404,020 |
| Apr 10, 2026 | 8.39 | 8.62 | 8.35 | 8.54 | 8.54 | 3.52% | 2,675,100 |
| Apr 9, 2026 | 8.37 | 8.41 | 8.25 | 8.25 | 8.25 | -1.79% | 2,107,000 |
| Apr 8, 2026 | 8.36 | 8.42 | 8.16 | 8.40 | 8.40 | 4.48% | 2,931,393 |
| Apr 2, 2026 | 8.20 | 8.21 | 8.02 | 8.04 | 8.04 | -0.62% | 1,787,000 |
| Apr 1, 2026 | 8.03 | 8.20 | 8.03 | 8.09 | 8.09 | 1.51% | 2,204,000 |
| Mar 31, 2026 | 8.15 | 8.15 | 7.88 | 7.97 | 7.97 | -1.12% | 3,138,000 |
| Mar 30, 2026 | 8.16 | 8.16 | 7.97 | 8.06 | 8.06 | -1.35% | 4,363,645 |
| Mar 27, 2026 | 8.15 | 8.18 | 8.01 | 8.17 | 8.17 | - | 5,395,000 |
| Mar 26, 2026 | 8.50 | 8.55 | 8.13 | 8.17 | 8.17 | -3.66% | 4,916,000 |
| Mar 25, 2026 | 8.61 | 8.77 | 8.40 | 8.48 | 8.48 | -1.51% | 4,162,000 |
| Mar 24, 2026 | 8.77 | 8.95 | 8.55 | 8.61 | 8.61 | -1.49% | 3,343,483 |
| Mar 23, 2026 | 8.98 | 8.98 | 8.44 | 8.74 | 8.74 | -4.17% | 6,504,000 |
| Mar 20, 2026 | 9.13 | 9.22 | 8.81 | 9.12 | 9.12 | - | 3,375,000 |
| Mar 19, 2026 | 9.58 | 9.60 | 9.07 | 9.12 | 9.12 | -5.69% | 2,698,000 |
| Mar 18, 2026 | 9.40 | 9.95 | 9.40 | 9.67 | 9.67 | 2.11% | 5,560,364 |
| Mar 17, 2026 | 8.90 | 9.68 | 8.90 | 9.47 | 9.47 | 6.17% | 7,874,000 |
| Mar 16, 2026 | 8.85 | 8.93 | 8.65 | 8.92 | 8.92 | 0.56% | 4,162,946 |
| Mar 13, 2026 | 9.08 | 9.08 | 8.77 | 8.87 | 8.87 | -2.10% | 3,793,000 |
| Mar 12, 2026 | 9.36 | 9.53 | 9.04 | 9.06 | 9.06 | -4.83% | 3,690,000 |
| Mar 11, 2026 | 9.46 | 9.57 | 9.36 | 9.52 | 9.52 | 1.38% | 3,460,883 |
| Mar 10, 2026 | 9.09 | 9.44 | 9.08 | 9.39 | 9.39 | 5.15% | 3,276,503 |
| Mar 9, 2026 | 9.66 | 9.69 | 8.89 | 8.93 | 8.93 | -5.10% | 5,400,123 |
| Mar 6, 2026 | 9.27 | 9.52 | 8.96 | 9.41 | 9.41 | -0.11% | 5,716,000 |
| Mar 5, 2026 | 9.24 | 9.52 | 9.02 | 9.42 | 9.42 | 1.73% | 5,158,636 |
| Mar 4, 2026 | 10.23 | 10.23 | 9.13 | 9.26 | 9.26 | -7.49% | 13,379,440 |
| Mar 3, 2026 | 10.24 | 10.86 | 9.72 | 10.01 | 10.01 | 1.32% | 34,487,000 |
| Mar 2, 2026 | 9.70 | 10.46 | 9.63 | 9.88 | 9.88 | 3.89% | 12,953,530 |
| Feb 27, 2026 | 9.80 | 9.85 | 9.33 | 9.51 | 9.51 | -2.86% | 12,753,110 |
| Feb 26, 2026 | 9.86 | 9.89 | 9.64 | 9.79 | 9.79 | -0.31% | 2,242,286 |
| Feb 25, 2026 | 9.72 | 9.89 | 9.63 | 9.82 | 9.82 | 1.76% | 2,779,686 |
| Feb 24, 2026 | 9.89 | 9.89 | 9.51 | 9.65 | 9.65 | -2.43% | 1,683,523 |
| Feb 23, 2026 | 9.93 | 10.00 | 9.80 | 9.89 | 9.89 | -0.30% | 1,516,311 |
| Feb 20, 2026 | 9.75 | 10.10 | 9.75 | 9.92 | 9.92 | 2.27% | 2,606,328 |
| Feb 16, 2026 | 9.75 | 9.80 | 9.56 | 9.70 | 9.70 | 0.41% | 713,000 |
| Feb 13, 2026 | 9.60 | 9.75 | 9.52 | 9.66 | 9.66 | -1.23% | 1,927,110 |
| Feb 12, 2026 | 9.78 | 9.83 | 9.62 | 9.78 | 9.78 | 0.51% | 2,595,269 |
| Feb 11, 2026 | 9.37 | 9.75 | 9.30 | 9.73 | 9.73 | 4.62% | 6,657,935 |
| Feb 10, 2026 | 9.25 | 9.34 | 9.15 | 9.30 | 9.30 | 0.54% | 1,998,177 |
| Feb 9, 2026 | 9.14 | 9.48 | 9.11 | 9.25 | 9.25 | 0.11% | 3,450,202 |
| Feb 6, 2026 | 8.81 | 9.30 | 8.81 | 9.24 | 9.24 | 3.01% | 4,786,579 |
| Feb 5, 2026 | 9.01 | 9.01 | 8.77 | 8.97 | 8.97 | -0.44% | 1,579,729 |
| Feb 4, 2026 | 8.92 | 9.10 | 8.91 | 9.01 | 9.01 | 1.24% | 2,848,719 |
| Feb 3, 2026 | 8.85 | 8.91 | 8.66 | 8.90 | 8.90 | 1.25% | 1,275,776 |
| Feb 2, 2026 | 8.90 | 8.90 | 8.55 | 8.79 | 8.79 | -1.90% | 2,289,586 |
| Jan 30, 2026 | 9.26 | 9.26 | 8.82 | 8.96 | 8.96 | -3.24% | 4,491,725 |
| Jan 29, 2026 | 8.61 | 9.27 | 8.50 | 9.26 | 9.26 | 7.80% | 8,821,035 |
| Jan 28, 2026 | 8.22 | 8.60 | 8.14 | 8.59 | 8.59 | 5.66% | 6,053,810 |
| Jan 27, 2026 | 8.11 | 8.24 | 8.07 | 8.13 | 8.13 | 0.25% | 2,329,264 |
| Jan 26, 2026 | 8.18 | 8.18 | 8.04 | 8.11 | 8.11 | -1.58% | 2,344,332 |
| Jan 23, 2026 | 8.30 | 8.32 | 8.18 | 8.24 | 8.24 | -0.72% | 904,137 |
| Jan 22, 2026 | 8.30 | 8.33 | 8.17 | 8.30 | 8.30 | 0.48% | 863,603 |
| Jan 21, 2026 | 8.12 | 8.26 | 8.12 | 8.26 | 8.26 | 0.24% | 1,353,042 |
| Jan 20, 2026 | 8.16 | 8.27 | 8.14 | 8.24 | 8.24 | 1.10% | 984,823 |
| Jan 19, 2026 | 8.35 | 8.35 | 8.06 | 8.15 | 8.15 | -2.74% | 2,225,000 |
| Jan 16, 2026 | 8.64 | 8.64 | 8.30 | 8.38 | 8.38 | -2.33% | 2,128,343 |
| Jan 15, 2026 | 8.46 | 8.66 | 8.42 | 8.58 | 8.58 | 2.14% | 1,672,000 |
| Jan 14, 2026 | 8.58 | 8.64 | 8.35 | 8.40 | 8.40 | -2.10% | 1,422,000 |
| Jan 13, 2026 | 8.51 | 8.63 | 8.51 | 8.58 | 8.58 | 0.82% | 1,391,000 |
| Jan 12, 2026 | 8.40 | 8.52 | 8.37 | 8.51 | 8.51 | 0.12% | 1,613,000 |
| Jan 9, 2026 | 8.17 | 8.53 | 8.13 | 8.50 | 8.50 | 4.17% | 3,283,000 |
| Jan 8, 2026 | 8.10 | 8.28 | 8.09 | 8.16 | 8.16 | -0.49% | 2,296,000 |
| Jan 7, 2026 | 8.11 | 8.24 | 8.04 | 8.20 | 8.20 | 1.61% | 2,851,947 |
| Jan 6, 2026 | 8.18 | 8.20 | 8.01 | 8.07 | 8.07 | -1.47% | 2,634,805 |
| Jan 5, 2026 | 8.26 | 8.26 | 8.09 | 8.19 | 8.19 | -0.73% | 1,942,650 |
| Jan 2, 2026 | 8.28 | 8.28 | 8.10 | 8.25 | 8.25 | -0.36% | 628,000 |
| Dec 31, 2025 | 8.30 | 8.32 | 8.24 | 8.28 | 8.28 | -0.24% | 1,410,000 |
| Dec 30, 2025 | 8.33 | 8.36 | 8.25 | 8.30 | 8.30 | -0.36% | 2,201,663 |
| Dec 29, 2025 | 8.38 | 8.39 | 8.10 | 8.33 | 8.33 | -0.60% | 2,383,000 |
| Dec 24, 2025 | 8.27 | 8.39 | 8.25 | 8.38 | 8.38 | 1.58% | 1,297,380 |
| Dec 23, 2025 | 8.30 | 8.33 | 8.22 | 8.25 | 8.25 | - | 1,203,000 |
| Dec 22, 2025 | 8.17 | 8.26 | 8.13 | 8.25 | 8.25 | 0.98% | 1,448,640 |
| Dec 19, 2025 | 7.98 | 8.18 | 7.92 | 8.17 | 8.17 | 3.03% | 2,098,511 |
| Dec 18, 2025 | 7.90 | 7.93 | 7.81 | 7.93 | 7.93 | 0.38% | 726,000 |
| Dec 17, 2025 | 7.77 | 7.93 | 7.77 | 7.90 | 7.90 | 1.15% | 1,308,020 |
| Dec 16, 2025 | 8.00 | 8.00 | 7.69 | 7.81 | 7.81 | -1.64% | 2,424,646 |
| Dec 15, 2025 | 7.99 | 8.00 | 7.88 | 7.94 | 7.94 | -0.63% | 778,000 |
| Dec 12, 2025 | 7.77 | 7.99 | 7.76 | 7.99 | 7.99 | 2.83% | 1,532,000 |
| Dec 11, 2025 | 7.98 | 8.03 | 7.76 | 7.77 | 7.77 | -2.75% | 2,602,000 |
| Dec 10, 2025 | 8.06 | 8.06 | 7.91 | 7.99 | 7.99 | -0.62% | 1,775,000 |
| Dec 9, 2025 | 8.18 | 8.18 | 7.98 | 8.04 | 8.04 | -1.71% | 6,881,000 |
| Dec 8, 2025 | 8.18 | 8.19 | 8.06 | 8.18 | 8.18 | 0.25% | 2,031,680 |
| Dec 5, 2025 | 8.23 | 8.23 | 8.14 | 8.16 | 8.16 | -1.33% | 1,497,997 |
| Dec 4, 2025 | 8.22 | 8.32 | 8.22 | 8.27 | 8.27 | 0.24% | 844,020 |
| Dec 3, 2025 | 8.19 | 8.34 | 8.15 | 8.25 | 8.25 | 0.73% | 1,795,358 |
| Dec 2, 2025 | 8.20 | 8.25 | 8.11 | 8.19 | 8.19 | -0.24% | 1,177,330 |
| Dec 1, 2025 | 8.15 | 8.24 | 8.09 | 8.21 | 8.21 | 1.11% | 2,758,487 |
| Nov 28, 2025 | 8.16 | 8.16 | 8.11 | 8.12 | 8.12 | -0.49% | 1,008,080 |