TravelSky Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	8.960	8.960	8.570	8.600	8.067	2,023,932
2024-08-08	8.780	8.900	8.650	8.690	8.151	1,724,862
2024-08-07	8.640	8.980	8.640	8.850	8.302	4,756,500
2024-08-06	8.470	8.670	8.400	8.600	8.067	3,244,610
2024-08-05	8.400	8.540	8.250	8.320	7.804	3,159,000
2024-08-02	8.620	8.700	8.420	8.460	7.936	2,898,288
2024-08-01	8.810	8.840	8.570	8.700	8.161	3,023,676
2024-07-31	8.740	8.900	8.460	8.810	8.264	4,347,955
2024-07-30	8.770	8.770	8.450	8.470	7.945	5,639,000
2024-07-29	8.810	8.970	8.700	8.770	8.227	3,298,107
2024-07-26	8.920	8.940	8.730	8.810	8.264	3,541,097
2024-07-25	8.980	8.980	8.700	8.860	8.311	4,731,590
2024-07-24	9.290	9.290	8.950	8.980	8.423	3,194,769
2024-07-23	9.250	9.350	9.040	9.070	8.508	2,177,000
2024-07-22	9.290	9.430	9.180	9.330	8.752	2,958,000
2024-07-19	9.730	9.730	9.290	9.290	8.714	3,403,688
2024-07-18	10.000	10.000	9.560	9.740	9.136	1,219,300
2024-07-17	10.020	10.060	9.720	9.760	9.155	2,759,169
2024-07-16	9.720	10.080	9.710	9.960	9.343	3,309,000
2024-07-15	9.950	9.950	9.610	9.800	9.193	3,514,000
2024-07-12	9.870	10.100	9.750	9.940	9.324	3,240,000
2024-07-11	9.490	9.950	9.490	9.850	9.240	4,448,021
2024-07-10	9.340	9.650	9.340	9.420	8.836	3,759,992
2024-07-09	9.090	9.460	8.950	9.340	8.761	4,174,052
2024-07-08	9.400	9.400	9.060	9.090	8.527	1,741,500
2024-07-05	9.220	9.400	9.150	9.270	8.696	2,436,000
2024-07-04	9.320	9.450	9.160	9.400	8.817	1,130,720
2024-07-03	9.010	9.380	8.980	9.330	8.752	2,908,200
2024-07-02	9.170	9.230	8.810	8.920	8.367	11,216,100
2024-06-28	9.120	9.400	9.120	9.160	8.592	2,070,979
2024-06-27	9.650	9.650	9.180	9.190	8.620	3,377,289
2024-06-26	9.840	9.850	9.500	9.600	9.005	1,571,100
2024-06-25	9.850	10.020	9.670	9.760	8.990	2,963,209
2024-06-24	9.760	9.860	9.500	9.820	9.046	3,505,160
2024-06-21	10.140	10.140	9.740	9.830	9.055	5,841,217
2024-06-20	10.480	10.480	10.100	10.120	9.322	2,313,000
2024-06-19	10.280	10.500	10.260	10.420	9.598	1,753,978
2024-06-18	10.520	10.700	10.220	10.220	9.414	1,748,376
2024-06-17	10.700	10.720	10.360	10.360	9.543	1,003,000
2024-06-14	10.500	11.380	10.280	10.540	9.709	14,319,456
2024-06-13	10.580	10.760	10.280	10.500	9.672	3,692,523
2024-06-12	10.300	10.580	10.160	10.460	9.635	2,785,000
2024-06-11	10.620	10.620	10.060	10.280	9.469	3,215,739
2024-06-07	10.740	11.000	10.620	10.620	9.783	2,135,500
2024-06-06	10.700	10.880	10.560	10.680	9.838	1,443,000
2024-06-05	10.800	11.140	10.520	10.600	9.764	2,360,500
2024-06-04	10.340	10.780	10.100	10.720	9.875	2,707,074
2024-06-03	10.420	10.480	10.180	10.320	9.506	2,117,726
2024-05-31	10.380	10.620	10.200	10.260	9.451	11,579,795
2024-05-30	10.480	10.700	10.200	10.260	9.451	2,405,000
2024-05-29	10.480	10.620	10.360	10.480	9.654	3,330,353
2024-05-28	10.780	11.020	10.500	10.560	9.727	1,244,490
2024-05-27	10.340	10.860	10.300	10.800	9.948	2,496,570
2024-05-24	10.640	10.680	10.380	10.540	9.709	3,724,000
2024-05-23	10.940	10.980	10.680	10.740	9.893	2,708,600
2024-05-22	11.280	11.320	10.980	11.060	10.188	2,183,476
2024-05-21	11.380	11.400	11.080	11.180	10.298	4,092,090
2024-05-20	11.800	12.000	11.260	11.380	10.483	4,120,130
2024-05-17	11.200	11.760	11.200	11.660	10.741	5,047,369
2024-05-16	11.140	11.560	11.020	11.220	10.335	5,188,566

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.3173 HKD
2025-06-18	0.2610 HKD
2024-06-26	0.1756 HKD
2023-06-20	0.0582 HKD
2022-06-22	0.0642 HKD
2021-06-02	0.0193 HKD
2020-06-22	0.3164 HKD
2019-07-03	0.3063 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.