TravelSky Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	14.620	14.720	14.360	14.540	13.393	1,434,500
2023-08-15	14.760	14.860	14.520	14.700	13.541	2,076,000
2023-08-14	14.800	14.900	14.480	14.760	13.596	1,378,000
2023-08-11	15.000	15.020	14.780	14.820	13.651	1,128,310
2023-08-10	14.660	15.240	14.660	15.080	13.891	1,566,174
2023-08-09	14.700	15.040	14.700	14.960	13.780	1,002,362
2023-08-08	15.000	15.080	14.800	14.900	13.725	2,234,000
2023-08-07	14.600	14.940	14.560	14.880	13.707	1,037,552
2023-08-04	14.760	15.040	14.600	14.880	13.707	1,401,471
2023-08-03	14.740	14.880	14.560	14.760	13.596	1,118,459
2023-08-02	15.000	15.500	14.580	14.760	13.596	3,612,000
2023-08-01	14.900	15.280	14.880	15.120	13.928	2,298,000
2023-07-31	14.600	15.180	14.600	14.900	13.725	3,666,450
2023-07-28	13.780	14.540	13.780	14.460	13.320	2,840,300
2023-07-27	14.420	14.500	14.120	14.460	13.320	2,556,191
2023-07-26	14.220	14.380	13.880	14.240	13.117	1,973,000
2023-07-25	14.500	14.600	14.000	14.220	13.099	3,045,000
2023-07-24	13.720	14.060	13.540	14.000	12.896	4,481,682
2023-07-21	13.420	13.740	13.420	13.680	12.601	3,667,000
2023-07-20	13.500	13.780	13.320	13.360	12.306	3,396,000
2023-07-19	13.500	13.500	13.280	13.420	12.362	2,838,477
2023-07-18	13.920	13.920	13.380	13.560	12.491	3,422,000
2023-07-14	13.980	14.060	13.580	13.660	12.583	3,184,000
2023-07-13	13.880	14.080	13.700	13.800	12.712	2,800,500
2023-07-12	13.580	13.760	13.520	13.680	12.601	1,343,000
2023-07-11	13.600	13.720	13.380	13.500	12.435	1,751,500
2023-07-10	13.520	13.660	13.400	13.580	12.509	1,769,923
2023-07-07	13.220	13.460	13.200	13.300	12.251	2,066,528
2023-07-06	13.640	13.640	13.240	13.400	12.343	3,767,693
2023-07-05	13.680	13.700	13.460	13.600	12.528	3,780,375
2023-07-04	13.860	13.880	13.640	13.780	12.693	1,252,020
2023-07-03	13.120	13.800	13.120	13.740	12.657	1,916,362
2023-06-30	13.180	13.480	13.160	13.300	12.251	3,240,000
2023-06-29	13.340	13.360	12.980	13.120	12.085	4,612,500
2023-06-28	13.220	13.460	13.080	13.340	12.288	4,298,034
2023-06-27	13.180	13.480	12.980	13.200	12.159	3,085,793
2023-06-26	13.360	13.400	12.940	13.260	12.214	3,255,500
2023-06-23	13.900	13.940	13.220	13.340	12.288	2,431,043
2023-06-21	14.220	14.220	13.900	13.960	12.859	2,414,707
2023-06-20	14.800	14.800	14.220	14.360	13.228	1,887,000
2023-06-19	15.200	15.200	14.740	14.960	13.727	1,115,516
2023-06-16	14.900	15.320	14.880	15.240	13.984	3,481,768
2023-06-15	14.700	14.940	14.660	14.900	13.672	1,245,235
2023-06-14	14.960	15.060	14.580	14.680	13.470	1,290,000
2023-06-13	14.960	15.100	14.820	14.960	13.727	1,228,347
2023-06-12	14.680	15.060	14.680	14.960	13.727	1,579,570
2023-06-09	15.360	15.820	14.860	14.880	13.653	2,610,266
2023-06-08	15.200	15.480	15.080	15.360	14.094	1,960,000
2023-06-07	15.040	15.340	15.000	15.200	13.947	2,132,556
2023-06-06	14.760	15.080	14.640	15.040	13.800	2,583,419
2023-06-05	14.860	15.260	14.860	15.180	13.929	1,678,157
2023-06-02	14.480	15.180	14.480	14.940	13.708	4,008,240
2023-06-01	14.040	14.500	14.040	14.420	13.231	3,643,692
2023-05-31	14.020	14.480	14.020	14.280	13.103	6,368,100
2023-05-30	13.800	14.460	13.800	14.360	13.176	1,875,000
2023-05-29	13.980	14.500	13.980	14.060	12.901	1,953,000
2023-05-25	13.880	14.060	13.720	13.940	12.791	2,586,194
2023-05-24	14.500	14.500	13.920	14.040	12.883	3,906,000
2023-05-23	14.720	14.840	14.420	14.560	13.360	2,629,000
2023-05-22	14.440	14.780	14.340	14.720	13.506	1,448,400

← NewerPage 14 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.