TravelSky Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	12.560	12.620	12.340	12.540	11.551	978,959
2023-11-13	12.780	12.780	12.400	12.560	11.570	611,614
2023-11-10	12.480	12.580	12.280	12.480	11.496	880,000
2023-11-09	12.780	12.780	12.460	12.540	11.551	2,793,000
2023-11-08	12.820	12.840	12.380	12.520	11.533	2,562,738
2023-11-07	13.000	13.060	12.740	12.860	11.846	1,926,777
2023-11-06	12.660	13.160	12.660	13.100	12.067	1,837,000
2023-11-03	12.540	12.740	12.240	12.460	11.477	966,557
2023-11-02	12.240	12.560	12.240	12.360	11.385	630,000
2023-11-01	12.580	12.580	12.100	12.240	11.275	1,470,658
2023-10-31	12.600	12.660	12.300	12.340	11.367	1,374,093
2023-10-30	12.240	12.660	12.240	12.580	11.588	1,802,000
2023-10-27	12.360	12.720	12.120	12.560	11.570	1,797,000
2023-10-26	12.020	12.420	12.020	12.280	11.312	942,500
2023-10-25	12.540	12.640	12.120	12.200	11.238	1,513,826
2023-10-24	12.100	12.320	11.800	12.200	11.238	2,997,083
2023-10-20	12.400	12.520	12.040	12.100	11.146	3,146,000
2023-10-19	12.600	12.600	12.300	12.400	11.422	1,418,959
2023-10-18	12.740	12.760	12.280	12.520	11.533	3,200,815
2023-10-17	12.940	12.940	12.640	12.780	11.772	1,115,983
2023-10-16	13.020	13.020	12.600	12.740	11.735	1,900,000
2023-10-13	13.120	13.120	12.920	13.020	11.993	1,515,500
2023-10-12	12.920	13.160	12.800	13.080	12.049	1,480,400
2023-10-11	13.080	13.180	12.840	12.940	11.920	1,793,000
2023-10-10	13.020	13.500	13.020	13.060	12.030	1,032,000
2023-10-09	13.240	13.240	12.940	13.100	12.067	1,558,689
2023-10-06	13.160	13.320	13.040	13.240	12.196	497,000
2023-10-05	13.000	13.200	12.900	13.000	11.975	798,000
2023-10-04	13.160	13.260	12.580	13.160	12.122	1,263,000
2023-10-03	13.300	13.500	13.180	13.360	12.306	768,100
2023-09-29	13.580	13.740	13.260	13.580	12.509	1,647,000
2023-09-28	13.720	13.940	13.520	13.560	12.491	3,685,800
2023-09-27	13.540	13.760	13.500	13.500	12.435	775,500
2023-09-26	13.620	13.880	13.520	13.540	12.472	1,122,000
2023-09-25	14.040	14.040	13.580	13.660	12.583	917,152
2023-09-22	13.920	14.100	13.680	14.000	12.896	2,072,636
2023-09-21	14.200	14.400	13.800	13.860	12.767	1,682,800
2023-09-20	14.460	14.600	14.200	14.360	13.228	1,195,620
2023-09-19	14.820	14.820	14.360	14.460	13.320	1,668,500
2023-09-18	14.880	14.900	14.580	14.620	13.467	1,794,000
2023-09-15	15.000	15.000	14.420	14.760	13.596	4,023,641
2023-09-14	14.880	15.180	14.520	14.840	13.670	2,361,000
2023-09-13	14.720	14.920	14.560	14.660	13.504	1,940,000
2023-09-12	14.460	14.700	14.140	14.580	13.430	1,132,195
2023-09-11	14.140	14.400	13.960	14.340	13.209	2,274,403
2023-09-07	14.240	14.260	14.000	14.160	13.043	868,854
2023-09-06	14.100	14.280	13.880	14.160	13.043	1,197,000
2023-09-05	14.580	14.580	13.940	14.160	13.043	1,297,723
2023-09-04	14.100	14.480	14.080	14.400	13.264	1,713,861
2023-08-31	14.140	14.360	13.960	14.060	12.951	2,049,000
2023-08-30	14.880	14.880	14.160	14.280	13.154	832,500
2023-08-29	14.200	14.640	14.200	14.560	13.412	1,070,200
2023-08-28	14.280	14.660	14.280	14.400	13.264	1,511,034
2023-08-25	14.560	14.560	14.040	14.060	12.951	2,476,704
2023-08-24	14.660	14.780	14.340	14.560	13.412	1,082,393
2023-08-23	14.160	14.560	14.020	14.460	13.320	1,509,000
2023-08-22	13.960	14.300	13.800	14.160	13.043	1,077,000
2023-08-21	14.140	14.240	13.840	13.900	12.804	2,026,752
2023-08-18	14.740	14.740	14.140	14.240	13.117	2,432,845
2023-08-17	14.460	14.760	14.260	14.600	13.449	1,454,000

← NewerPage 13 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.