TravelSky Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	10.820	11.460	10.780	11.400	10.501	4,798,600
2024-05-10	10.560	11.060	10.520	10.920	10.059	4,388,502
2024-05-09	10.220	10.580	10.220	10.480	9.654	4,369,202
2024-05-08	10.320	10.660	10.240	10.340	9.525	2,694,600
2024-05-07	10.820	10.820	10.260	10.360	9.543	5,325,100
2024-05-06	10.900	10.900	10.260	10.700	9.856	6,026,103
2024-05-03	10.600	10.760	10.420	10.600	9.764	2,550,234
2024-05-02	9.960	10.500	9.960	10.480	9.654	3,171,852
2024-04-30	10.360	10.500	10.160	10.240	9.433	5,163,315
2024-04-29	10.740	11.020	10.300	10.440	9.617	5,876,000
2024-04-26	10.240	10.940	10.120	10.740	9.893	10,974,900
2024-04-25	10.000	10.340	9.880	10.240	9.433	6,407,682
2024-04-24	9.620	10.120	9.560	10.040	9.248	6,611,886
2024-04-23	9.120	9.600	9.120	9.560	8.806	3,738,646
2024-04-22	9.160	9.380	9.090	9.120	8.401	4,791,023
2024-04-19	9.330	9.330	8.940	9.100	8.382	3,171,724
2024-04-18	9.420	9.440	9.210	9.330	8.594	2,371,300
2024-04-17	9.050	9.390	9.050	9.270	8.539	3,093,000
2024-04-16	9.220	9.220	8.900	9.010	8.300	3,880,642
2024-04-15	9.330	9.350	8.960	9.220	8.493	3,760,456
2024-04-12	9.700	9.730	9.290	9.330	8.594	2,424,387
2024-04-11	9.660	9.800	9.430	9.700	8.935	5,128,000
2024-04-10	9.480	9.760	9.480	9.670	8.907	2,820,000
2024-04-09	9.220	9.640	9.220	9.480	8.732	1,981,933
2024-04-08	9.140	9.530	9.140	9.340	8.604	4,344,100
2024-04-05	9.400	9.430	9.000	9.140	8.419	3,344,562
2024-04-03	9.870	9.870	9.160	9.370	8.631	6,783,000
2024-04-02	9.700	10.200	9.700	9.890	9.110	12,270,902
2024-03-28	9.020	9.710	9.020	9.480	8.732	9,103,248
2024-03-27	8.990	9.150	8.710	8.940	8.235	3,722,900
2024-03-26	9.290	9.350	8.960	9.000	8.290	4,775,001
2024-03-25	9.250	9.430	9.120	9.250	8.521	3,806,192
2024-03-22	9.700	9.710	9.120	9.250	8.521	9,073,397
2024-03-21	9.430	9.860	9.430	9.720	8.954	5,952,714
2024-03-20	9.230	9.490	8.990	9.340	8.604	3,740,804
2024-03-19	9.130	9.300	9.050	9.100	8.382	3,405,935
2024-03-18	8.760	9.180	8.760	9.130	8.410	4,388,436
2024-03-15	8.970	9.010	8.790	8.940	8.235	6,768,065
2024-03-14	8.960	9.240	8.950	9.100	8.382	7,188,265
2024-03-13	9.200	9.200	8.890	8.960	8.253	4,983,190
2024-03-12	9.020	9.140	8.920	9.090	8.373	4,326,956
2024-03-11	8.850	9.190	8.850	9.060	8.346	2,956,805
2024-03-08	9.200	9.320	8.930	9.000	8.290	7,017,000
2024-03-07	9.350	9.460	9.150	9.200	8.475	5,473,042
2024-03-06	9.200	9.490	8.830	9.350	8.613	6,330,132
2024-03-05	8.900	9.150	8.700	8.920	8.217	7,615,539
2024-03-04	9.390	9.640	8.970	9.020	8.309	8,741,500
2024-03-01	9.420	9.460	9.100	9.330	8.594	5,846,178
2024-02-29	9.100	9.660	9.100	9.380	8.640	19,029,741
2024-02-28	9.240	9.450	8.980	9.160	8.438	12,657,000
2024-02-27	8.840	9.130	8.620	9.090	8.373	7,558,465
2024-02-26	8.720	8.960	8.600	8.820	8.125	9,509,326
2024-02-23	8.780	8.820	8.630	8.700	8.014	4,447,679
2024-02-22	8.870	8.870	8.600	8.790	8.097	4,504,000
2024-02-21	8.310	8.940	8.170	8.860	8.161	8,061,400
2024-02-20	8.250	8.330	8.050	8.320	7.664	3,437,000
2024-02-19	8.150	8.360	8.020	8.230	7.581	8,652,585
2024-02-16	7.960	8.100	7.760	8.080	7.443	5,266,482
2024-02-15	8.050	8.130	7.840	8.010	7.378	5,361,970
2024-02-14	7.960	8.040	7.670	8.000	7.369	3,255,365

← NewerPage 11 of 21 · 1,229 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.