TravelSky Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	8.190	8.480	7.800	7.960	7.332	4,113,908
2024-02-08	8.040	8.300	8.040	8.190	7.544	4,266,298
2024-02-07	8.170	8.550	8.030	8.090	7.452	5,509,000
2024-02-06	7.900	8.300	7.870	8.170	7.526	7,501,250
2024-02-05	7.980	8.070	7.800	7.870	7.249	4,436,155
2024-02-02	8.150	8.410	7.940	7.980	7.351	4,706,399
2024-02-01	8.000	8.300	7.940	8.110	7.471	4,882,558
2024-01-31	7.990	8.200	7.780	7.860	7.240	5,284,558
2024-01-30	8.250	8.280	7.830	7.960	7.332	6,591,148
2024-01-29	8.330	8.620	8.200	8.280	7.627	5,942,170
2024-01-26	8.670	8.950	8.130	8.200	7.553	6,857,023
2024-01-25	8.130	8.870	8.070	8.640	7.959	14,515,919
2024-01-24	7.840	8.190	7.700	8.110	7.471	7,544,514
2024-01-23	8.020	8.230	7.600	7.750	7.139	10,797,545
2024-01-22	8.150	8.150	7.350	7.450	6.863	15,277,732
2024-01-19	8.820	8.880	8.100	8.150	7.507	19,005,950
2024-01-18	9.270	9.520	8.820	8.880	8.180	21,033,013
2024-01-17	12.200	12.200	9.290	9.550	8.797	25,435,316
2024-01-16	12.880	13.160	12.700	12.760	11.754	1,231,338
2024-01-15	12.440	12.880	12.320	12.660	11.662	1,162,199
2024-01-12	12.400	12.700	12.360	12.420	11.441	919,877
2024-01-11	12.380	12.640	12.260	12.460	11.477	1,489,500
2024-01-10	12.460	12.540	12.300	12.340	11.367	1,009,004
2024-01-09	12.580	12.700	12.360	12.460	11.477	1,818,532
2024-01-08	12.900	12.920	12.560	12.640	11.643	582,680
2024-01-05	12.860	13.140	12.860	12.980	11.956	449,942
2024-01-04	13.180	13.280	12.960	13.060	12.030	1,348,850
2024-01-03	12.860	13.180	12.860	13.180	12.141	953,212
2024-01-02	13.700	13.780	12.960	12.980	11.956	933,783
2023-12-29	13.100	13.520	12.960	13.500	12.435	1,677,517
2023-12-28	12.800	13.200	12.740	13.100	12.067	1,339,000
2023-12-27	12.500	12.980	12.420	12.900	11.883	2,459,711
2023-12-22	12.700	12.880	12.440	12.480	11.496	1,898,391
2023-12-21	12.660	12.720	12.520	12.580	11.588	878,064
2023-12-20	12.820	12.900	12.580	12.660	11.662	1,716,450
2023-12-19	13.200	13.200	12.820	12.820	11.809	2,050,000
2023-12-18	13.340	13.420	13.100	13.340	12.288	870,149
2023-12-15	13.500	13.600	13.080	13.260	12.214	2,951,490
2023-12-14	13.340	13.480	13.180	13.300	12.251	2,160,600
2023-12-13	13.120	13.560	13.120	13.340	12.288	2,041,324
2023-12-12	13.520	13.680	13.220	13.500	12.435	1,604,000
2023-12-11	13.700	13.700	13.080	13.500	12.435	2,316,000
2023-12-08	13.220	13.460	13.000	13.240	12.196	2,469,000
2023-12-07	13.000	13.120	12.880	13.020	11.993	1,083,763
2023-12-06	12.740	13.180	12.720	13.080	12.049	1,929,762
2023-12-05	13.020	13.180	12.700	13.000	11.975	2,308,537
2023-12-04	13.200	13.480	12.880	12.980	11.956	2,505,906
2023-12-01	13.240	13.420	13.180	13.300	12.251	2,188,025
2023-11-30	13.080	13.520	13.080	13.180	12.141	7,305,106
2023-11-29	13.900	13.900	13.340	13.480	12.417	2,718,940
2023-11-28	13.600	13.860	13.420	13.720	12.638	2,403,941
2023-11-27	13.420	13.680	13.160	13.600	12.528	1,999,705
2023-11-24	13.400	13.480	13.300	13.380	12.325	1,104,000
2023-11-23	13.260	13.600	13.240	13.600	12.528	1,398,000
2023-11-22	13.460	13.460	13.180	13.360	12.306	1,616,388
2023-11-21	13.220	13.680	13.220	13.420	12.362	3,295,400
2023-11-20	12.620	13.340	12.480	13.280	12.233	2,747,400
2023-11-17	12.600	12.620	12.480	12.560	11.570	1,392,500
2023-11-16	12.780	12.840	12.680	12.800	11.791	1,820,446
2023-11-15	12.660	12.820	12.480	12.800	11.791	1,805,760

← NewerPage 12 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.