7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,153.87

-1,323.88

-1.69%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

HKSE - Delayed Quote HKD

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

0.585 -0.020 (-3.31%)

At close: October 30 at 3:58:19 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.595	0.610	0.585	0.585	0.585	78,000
Oct 29, 2026	0.610	0.610	0.605	0.605	0.605	7,000
Oct 28, 2026	0.605	0.635	0.605	0.635	0.635	12,000
Oct 27, 2026	0.640	0.640	0.640	0.640	0.640	-
Oct 26, 2026	0.650	0.650	0.590	0.640	0.640	116,108
Oct 23, 2026	0.650	0.650	0.650	0.650	0.650	-
Oct 22, 2026	0.625	0.670	0.620	0.650	0.650	14,000
Oct 21, 2026	0.645	0.645	0.645	0.645	0.645	-
Oct 20, 2026	0.645	0.645	0.645	0.645	0.645	-
Oct 16, 2026	0.665	0.665	0.665	0.665	0.665	-
Oct 15, 2026	0.660	0.665	0.650	0.665	0.665	238,000
Oct 14, 2026	0.680	0.690	0.680	0.690	0.690	30,000
Oct 13, 2026	0.685	0.685	0.660	0.675	0.675	226,000
Oct 12, 2026	0.700	0.700	0.670	0.675	0.675	106,000
Oct 9, 2026	0.700	0.700	0.670	0.700	0.700	246,000
Oct 8, 2026	0.710	0.710	0.710	0.710	0.710	-
Oct 7, 2026	0.690	0.700	0.650	0.685	0.685	582,333
Oct 6, 2026	0.700	0.700	0.700	0.700	0.700	-
Oct 5, 2026	0.705	0.705	0.705	0.705	0.705	-
Oct 2, 2026	0.720	0.720	0.720	0.720	0.720	10,000
Sep 30, 2026	0.730	0.730	0.730	0.730	0.730	-
Sep 29, 2026	0.710	0.710	0.710	0.710	0.710	20,000
Sep 28, 2026	0.710	0.735	0.710	0.735	0.735	60,000
Sep 25, 2026	0.750	0.750	0.750	0.750	0.750	-
Sep 24, 2026	0.745	0.745	0.745	0.745	0.745	-
Sep 23, 2026	0.745	0.745	0.745	0.745	0.745	-
Sep 22, 2026	0.755	0.755	0.755	0.745	0.745	2,000
Sep 21, 2026	0.725	0.735	0.720	0.720	0.720	264,000
Sep 18, 2026	0.730	0.760	0.720	0.720	0.720	160,000
Sep 17, 2026	0.720	0.720	0.720	0.720	0.720	-
Sep 16, 2026	0.730	0.730	0.730	0.730	0.730	-
Sep 15, 2026	0.745	0.770	0.725	0.730	0.730	238,000
Sep 14, 2026	0.720	0.720	0.720	0.720	0.720	-
Sep 11, 2026	0.700	0.730	0.700	0.730	0.730	26,000
Sep 10, 2026	0.700	0.700	0.700	0.700	0.700	-
Sep 9, 2026	0.720	0.720	0.705	0.705	0.705	60,000
Sep 8, 2026	0.730	0.740	0.720	0.720	0.720	38,000
Sep 7, 2026	0.730	0.730	0.730	0.730	0.730	-
Sep 4, 2026	0.730	0.730	0.730	0.730	0.730	-
Sep 3, 2026	0.730	0.730	0.730	0.730	0.730	-
Sep 2, 2026	0.715	0.715	0.700	0.710	0.710	166,000
Sep 1, 2026	0.715	0.730	0.710	0.715	0.715	18,000
Aug 31, 2026	0.720	0.730	0.710	0.715	0.715	88,000
Aug 28, 2026	0.730	0.730	0.700	0.730	0.730	342,000
Aug 27, 2026	0.730	0.730	0.730	0.730	0.730	-
Aug 26, 2026	0.760	0.760	0.760	0.760	0.760	4,000
Aug 25, 2026	0.740	0.740	0.740	0.740	0.740	-
Aug 24, 2026	0.740	0.740	0.740	0.740	0.740	28,000
Aug 21, 2026	0.740	0.740	0.740	0.740	0.740	48,478
Aug 20, 2026	0.770	0.770	0.740	0.740	0.740	83,666
Aug 19, 2026	0.740	0.740	0.740	0.740	0.740	-
Aug 18, 2026	0.745	0.745	0.730	0.740	0.740	170,000
Aug 17, 2026	0.740	0.740	0.720	0.720	0.720	38,045
Aug 14, 2026	0.750	0.750	0.750	0.750	0.750	-
Aug 13, 2026	0.750	0.750	0.750	0.750	0.750	-
Aug 12, 2026	0.750	0.750	0.750	0.750	0.750	-
Aug 11, 2026	0.775	0.780	0.710	0.750	0.750	724,333
Aug 10, 2026	0.700	0.830	0.690	0.800	0.800	856,000
Aug 7, 2026	0.700	0.700	0.680	0.680	0.680	126,000
Aug 6, 2026	0.675	0.715	0.675	0.715	0.715	90,000
Aug 5, 2026	0.710	0.720	0.660	0.675	0.675	578,000
Aug 4, 2026	0.720	0.720	0.720	0.720	0.720	-
Aug 3, 2026	0.720	0.720	0.720	0.720	0.720	-
Jul 31, 2026	0.730	0.730	0.720	0.720	0.720	114,000
Jul 30, 2026	0.700	0.730	0.700	0.730	0.730	246,000
Jul 29, 2026	0.690	0.690	0.680	0.690	0.690	348,000
Jul 28, 2026	0.700	0.700	0.700	0.700	0.700	-
Jul 27, 2026	0.700	0.700	0.700	0.700	0.700	20,000
Jul 24, 2026	0.690	0.690	0.680	0.680	0.680	14,000
Jul 23, 2026	0.700	0.710	0.700	0.710	0.710	108,000
Jul 22, 2026	0.710	0.720	0.680	0.690	0.690	306,000
Jul 21, 2026	0.720	0.720	0.720	0.720	0.720	-
Jul 20, 2026	0.720	0.720	0.700	0.720	0.720	88,000
Jul 17, 2026	0.690	0.730	0.690	0.730	0.730	134,000
Jul 16, 2026	0.700	0.700	0.700	0.700	0.700	-
Jul 15, 2026	0.720	0.720	0.720	0.720	0.720	-
Jul 14, 2026	0.700	0.720	0.700	0.720	0.720	12,000
Jul 13, 2026	0.690	0.700	0.680	0.680	0.680	42,000
Jul 10, 2026	0.710	0.730	0.690	0.690	0.690	120,792
Jul 9, 2026	0.710	0.720	0.710	0.710	0.710	392,000
Jul 8, 2026	0.710	0.710	0.710	0.710	0.710	76,000
Jul 7, 2026	0.710	0.710	0.710	0.710	0.710	-
Jul 6, 2026	0.720	0.720	0.720	0.720	0.720	52,000
Jul 3, 2026	0.710	0.730	0.710	0.720	0.720	136,000
Jul 2, 2026	0.710	0.710	0.710	0.710	0.710	-
Jun 30, 2026	0.700	0.750	0.680	0.710	0.710	286,000
Jun 29, 2026	0.710	0.720	0.670	0.720	0.720	328,000
Jun 26, 2026	0.710	0.710	0.710	0.710	0.710	20,000
Jun 25, 2026	0.700	0.710	0.700	0.710	0.710	78,000
Jun 24, 2026	0.690	0.730	0.680	0.710	0.710	506,000
Jun 23, 2026	0.730	0.730	0.630	0.670	0.670	764,000
Jun 22, 2026	0.750	0.800	0.680	0.730	0.730	2,614,000
Jun 18, 2026	0.670	0.670	0.660	0.660	0.660	12,000
Jun 17, 2026	0.720	0.720	0.720	0.720	0.720	-
Jun 16, 2026	0.730	0.730	0.730	0.730	0.730	-
Jun 15, 2026	0.740	0.740	0.740	0.740	0.740	2,000
Jun 12, 2026	0.710	0.710	0.690	0.690	0.690	18,000
Jun 11, 2026	0.660	0.710	0.660	0.700	0.700	12,000
Jun 10, 2026	0.690	0.690	0.690	0.690	0.690	-
Jun 9, 2026	0.710	0.710	0.710	0.710	0.710	-
Jun 8, 2026	0.680	0.680	0.660	0.660	0.660	36,000
Jun 5, 2026	0.700	0.700	0.700	0.700	0.700	-
Jun 4, 2026	0.700	0.700	0.680	0.700	0.700	62,000
Jun 3, 2026	0.700	0.700	0.700	0.700	0.700	2,000
Jun 2, 2026	0.720	0.720	0.720	0.720	0.720	-
Jun 1, 2026	0.720	0.730	0.680	0.720	0.720	72,000
May 29, 2026	0.730	0.730	0.670	0.700	0.700	30,000
May 28, 2026	0.700	0.740	0.710	0.730	0.730	210,000
May 27, 2026	0.720	0.720	0.720	0.720	0.720	-
May 26, 2026	0.730	0.730	0.730	0.730	0.730	-
May 22, 2026	0.660	0.750	0.660	0.740	0.740	15,445
May 21, 2026	0.730	0.730	0.700	0.700	0.700	82,000
May 20, 2026	0.780	0.780	0.680	0.730	0.730	266,000
May 19, 2026	0.780	0.780	0.780	0.780	0.780	-
May 18, 2026	0.740	0.780	0.740	0.780	0.780	28,000
May 15, 2026	0.780	0.780	0.730	0.780	0.780	210,000
May 14, 2026	0.830	0.830	0.830	0.830	0.830	-
May 13, 2026	0.830	0.830	0.830	0.830	0.830	-
May 12, 2026	0.790	0.830	0.790	0.830	0.830	24,325
May 11, 2026	0.780	0.840	0.780	0.840	0.840	52,000
May 8, 2026	0.800	0.800	0.800	0.800	0.800	4,000
May 7, 2026	0.790	0.850	0.790	0.830	0.830	104,000
May 6, 2026	0.800	0.800	0.770	0.770	0.770	32,000
May 5, 2026	0.800	0.800	0.800	0.800	0.800	-
May 4, 2026	0.820	0.870	0.820	0.870	0.870	22,000
Apr 30, 2026	0.780	0.850	0.760	0.850	0.850	160,000
Apr 29, 2026	0.820	0.820	0.790	0.800	0.800	16,000
Apr 28, 2026	0.860	0.860	0.850	0.840	0.840	6,000
Apr 27, 2026	0.850	0.850	0.810	0.810	0.810	12,000
Apr 24, 2026	0.880	0.880	0.880	0.880	0.880	-
Apr 23, 2026	0.890	0.890	0.880	0.880	0.880	6,000
Apr 22, 2026	0.820	0.870	0.820	0.870	0.870	20,000
Apr 21, 2026	0.920	0.920	0.820	0.870	0.870	58,000
Apr 20, 2026	0.810	0.930	0.810	0.890	0.890	390,000
Apr 17, 2026	0.790	0.810	0.780	0.810	0.810	108,000
Apr 16, 2026	0.800	0.800	0.800	0.800	0.800	-
Apr 15, 2026	0.880	0.880	0.780	0.800	0.800	184,000
Apr 14, 2026	0.780	0.820	0.780	0.790	0.790	158,000
Apr 13, 2026	0.800	0.830	0.760	0.800	0.800	180,000
Apr 10, 2026	0.900	0.990	0.780	0.820	0.820	1,178,000
Apr 9, 2026	0.740	1.030	0.740	0.940	0.940	4,057,285
Apr 8, 2026	0.660	0.750	0.600	0.720	0.720	758,000
Apr 2, 2026	0.710	0.710	0.710	0.710	0.710	-
Apr 1, 2026	0.700	0.710	0.700	0.710	0.710	46,000
Mar 31, 2026	0.750	0.750	0.630	0.660	0.660	664,000
Mar 30, 2026	0.720	0.720	0.720	0.720	0.720	-
Mar 27, 2026	0.740	0.740	0.740	0.740	0.740	-
Mar 26, 2026	0.730	0.730	0.730	0.730	0.730	24,000
Mar 25, 2026	0.740	0.770	0.740	0.750	0.750	92,000
Mar 24, 2026	0.720	0.760	0.720	0.740	0.740	52,000
Mar 23, 2026	0.770	0.770	0.770	0.770	0.770	-
Mar 20, 2026	0.810	0.810	0.770	0.770	0.770	78,000
Mar 19, 2026	0.770	0.850	0.730	0.780	0.780	264,000
Mar 18, 2026	0.850	0.850	0.800	0.840	0.840	154,000
Mar 17, 2026	0.850	0.850	0.850	0.850	0.850	-
Mar 16, 2026	0.870	0.870	0.870	0.870	0.870	-
Mar 13, 2026	0.840	0.840	0.840	0.840	0.840	-
Mar 12, 2026	0.890	0.900	0.850	0.860	0.860	230,000
Mar 11, 2026	0.930	0.930	0.930	0.930	0.930	-
Mar 10, 2026	0.900	0.900	0.900	0.900	0.900	-
Mar 9, 2026	0.860	0.860	0.860	0.870	0.870	10,000
Mar 6, 2026	0.830	0.950	0.830	0.940	0.940	278,000
Mar 5, 2026	0.880	0.950	0.760	0.940	0.940	126,000
Mar 4, 2026	0.910	0.970	0.880	0.940	0.940	170,000
Mar 3, 2026	0.920	0.920	0.920	0.920	0.920	-
Mar 2, 2026	0.920	0.920	0.920	0.920	0.920	-
Feb 27, 2026	0.930	0.930	0.920	0.920	0.920	24,000
Feb 26, 2026	0.930	0.930	0.930	0.930	0.930	298,000
Feb 25, 2026	0.950	0.960	0.910	0.940	0.940	272,108
Feb 24, 2026	0.950	0.950	0.950	0.950	0.950	-
Feb 23, 2026	0.930	0.970	0.910	0.970	0.970	52,333
Feb 20, 2026	0.930	0.930	0.930	0.930	0.930	28,000
Feb 16, 2026	0.920	0.920	0.920	0.920	0.920	-
Feb 13, 2026	0.950	0.950	0.950	0.950	0.950	-
Feb 12, 2026	0.940	0.980	0.940	0.970	0.970	43,219
Feb 11, 2026	0.950	0.950	0.940	0.940	0.940	14,000
Feb 10, 2026	0.980	0.980	0.980	0.980	0.980	-
Feb 9, 2026	0.950	0.980	0.950	0.970	0.970	80,000
Feb 6, 2026	0.950	0.950	0.950	0.950	0.950	28,000
Feb 5, 2026	0.940	0.950	0.920	0.920	0.920	66,949
Feb 4, 2026	0.950	0.950	0.950	0.950	0.950	110,000
Feb 3, 2026	1.010	1.010	1.000	0.980	0.980	16,000
Feb 2, 2026	0.920	1.050	0.910	0.970	0.970	434,000
Jan 30, 2026	0.930	0.930	0.930	0.930	0.930	54,000
Jan 29, 2026	0.970	0.980	0.940	0.960	0.960	102,000
Jan 28, 2026	0.950	0.990	0.950	0.970	0.970	26,700
Jan 27, 2026	0.980	0.980	0.950	0.960	0.960	82,000
Jan 26, 2026	0.950	1.000	0.950	0.960	0.960	92,000
Jan 23, 2026	0.980	0.980	0.980	0.980	0.980	-
Jan 22, 2026	1.010	1.010	0.980	0.980	0.980	12,000
Jan 21, 2026	1.030	1.030	1.030	1.010	1.010	10,000
Jan 20, 2026	0.980	1.030	0.920	1.030	1.030	312,000
Jan 19, 2026	0.970	1.050	0.970	1.020	1.020	433,000
Jan 16, 2026	0.890	1.030	0.890	1.030	1.030	618,000
Jan 15, 2026	0.920	0.950	0.900	0.900	0.900	136,000
Jan 14, 2026	0.930	0.930	0.930	0.930	0.930	-
Jan 13, 2026	0.900	0.920	0.900	0.920	0.920	86,000
Jan 12, 2026	0.900	0.900	0.900	0.900	0.900	-
Jan 9, 2026	0.920	0.920	0.920	0.920	0.920	22,000
Jan 8, 2026	0.880	0.920	0.860	0.920	0.920	14,000
Jan 7, 2026	0.920	0.920	0.880	0.880	0.880	42,000
Jan 6, 2026	0.930	0.930	0.900	0.920	0.920	70,391
Jan 5, 2026	0.920	0.920	0.920	0.920	0.920	2,000
Jan 2, 2026	0.910	0.920	0.910	0.920	0.920	34,000
Dec 31, 2025	0.890	0.890	0.890	0.890	0.890	-
Dec 30, 2025	0.900	0.900	0.890	0.890	0.890	24,000
Dec 29, 2025	0.920	0.920	0.920	0.920	0.920	-
Dec 24, 2025	0.920	0.920	0.920	0.920	0.920	-
Dec 23, 2025	0.890	0.890	0.890	0.890	0.890	46,000
Dec 22, 2025	0.900	0.920	0.890	0.920	0.920	110,000
Dec 19, 2025	0.990	0.990	0.890	0.920	0.920	232,000
Dec 18, 2025	0.990	0.990	0.990	0.990	0.990	-
Dec 17, 2025	1.010	1.010	0.950	0.950	0.950	6,000
Dec 16, 2025	1.000	1.020	0.950	1.020	1.020	166,000
Dec 15, 2025	0.970	1.000	0.950	0.990	0.990	48,000
Dec 12, 2025	0.950	0.970	0.930	0.970	0.970	82,000
Dec 11, 2025	0.970	0.970	0.970	0.970	0.970	-
Dec 10, 2025	0.930	1.000	0.850	0.970	0.970	240,000
Dec 9, 2025	0.940	0.980	0.940	0.970	0.970	28,000
Dec 8, 2025	0.990	0.990	0.930	0.980	0.980	48,000
Dec 5, 2025	1.000	1.000	0.920	0.990	0.990	80,000
Dec 4, 2025	1.000	1.020	0.960	0.970	0.970	70,000
Dec 3, 2025	1.010	1.010	1.000	1.000	1.000	48,073
Dec 2, 2025	1.010	1.050	0.960	1.030	1.030	478,000
Dec 1, 2025	1.030	1.030	1.030	1.030	1.030	-
Nov 28, 2025	1.010	1.040	1.010	1.040	1.040	20,000
Nov 27, 2025	1.070	1.070	1.010	1.020	1.020	40,000
Nov 26, 2025	1.060	1.100	1.030	1.070	1.070	52,000
Nov 25, 2025	1.070	1.070	1.070	1.060	1.060	-
Nov 24, 2025	1.040	1.100	1.010	1.070	1.070	88,000
Nov 21, 2025	0.990	1.050	0.910	1.040	1.040	384,000
Nov 20, 2025	1.000	1.050	1.050	1.020	1.020	32,000
Nov 19, 2025	1.030	1.040	1.010	1.020	1.020	102,000
Nov 18, 2025	1.020	1.110	1.020	1.100	1.100	404,000
Nov 17, 2025	1.110	1.110	1.100	1.110	1.110	34,000
Nov 14, 2025	1.140	1.170	1.100	1.160	1.160	92,000
Nov 13, 2025	1.180	1.180	1.180	1.180	1.180	-
Nov 12, 2025	1.180	1.210	1.160	1.180	1.180	50,000
Nov 11, 2025	1.210	1.250	1.190	1.190	1.190	34,000
Nov 10, 2025	1.270	1.270	1.140	1.160	1.160	98,980
Nov 7, 2025	1.240	1.270	1.200	1.200	1.200	60,000
Nov 6, 2025	1.230	1.230	1.210	1.220	1.220	38,000
Nov 5, 2025	1.230	1.230	1.230	1.230	1.230	4,000
Nov 4, 2025	1.250	1.270	1.200	1.250	1.250	116,701
Nov 3, 2025	1.250	1.250	1.250	1.250	1.250	2,012
Oct 31, 2025	1.190	1.250	1.190	1.250	1.250	152,000
Oct 30, 2025	1.190	1.230	1.190	1.220	1.220	110,000

Mobilize your Website

View Site in Mobile | Classic

Share by: