TravelSky Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	14.360	14.440	14.120	14.320	13.139	4,004,002
2023-05-18	14.320	14.460	14.120	14.300	13.121	2,028,899
2023-05-17	14.440	14.600	14.260	14.300	13.121	1,711,098
2023-05-16	14.740	14.740	14.280	14.500	13.305	2,334,464
2023-05-15	14.340	14.720	14.340	14.600	13.396	2,555,668
2023-05-12	14.540	14.780	14.320	14.480	13.286	2,466,849
2023-05-11	14.800	14.800	14.460	14.700	13.488	1,705,588
2023-05-10	14.740	14.760	14.300	14.680	13.470	3,429,001
2023-05-09	14.780	14.900	14.540	14.660	13.451	1,964,000
2023-05-08	15.220	15.300	14.660	15.000	13.763	4,236,578
2023-05-05	14.900	15.280	14.860	15.100	13.855	2,619,154
2023-05-04	15.040	15.280	14.860	15.080	13.837	3,499,524
2023-05-03	15.100	15.160	14.860	15.160	13.910	833,000
2023-05-02	15.660	15.760	15.060	15.100	13.855	1,250,900
2023-04-28	15.400	15.640	15.100	15.620	14.332	3,092,608
2023-04-27	15.100	15.120	14.820	15.080	13.837	1,466,012
2023-04-26	14.880	15.220	14.740	15.040	13.800	4,409,562
2023-04-25	15.180	15.180	14.400	14.780	13.562	4,300,108
2023-04-24	15.280	15.360	14.860	15.080	13.837	3,221,865
2023-04-21	15.360	15.420	15.140	15.280	14.020	2,971,432
2023-04-20	15.360	15.860	15.360	15.580	14.296	3,949,700
2023-04-19	15.320	15.800	15.320	15.700	14.406	3,323,911
2023-04-18	15.620	15.620	15.280	15.480	14.204	2,352,416
2023-04-17	15.140	15.480	15.060	15.460	14.185	1,940,514
2023-04-14	15.580	15.640	14.880	15.120	13.874	5,273,139
2023-04-13	15.200	15.340	14.920	15.220	13.965	2,028,862
2023-04-12	15.200	15.340	14.920	15.280	14.020	2,487,870
2023-04-11	15.360	15.680	14.900	15.100	13.855	7,648,669
2023-04-06	14.900	15.400	14.880	15.320	14.057	7,074,554
2023-04-04	15.300	15.300	14.620	15.060	13.818	6,247,901
2023-04-03	14.880	15.260	14.820	15.040	13.800	4,372,100
2023-03-31	14.500	15.000	14.500	14.660	13.451	4,057,288
2023-03-30	15.000	15.300	14.420	14.680	13.470	3,695,428
2023-03-29	15.200	15.280	14.640	15.000	13.763	4,586,554
2023-03-28	15.300	15.400	14.740	14.880	13.653	6,499,425
2023-03-27	16.440	16.440	15.040	15.140	13.892	7,307,206
2023-03-24	16.380	16.660	16.100	16.440	15.085	2,859,790
2023-03-23	16.200	16.700	15.800	16.580	15.213	5,153,620
2023-03-22	15.860	16.340	15.600	16.240	14.901	7,009,645
2023-03-21	16.200	16.200	14.860	15.480	14.204	5,019,693
2023-03-20	16.140	16.400	15.680	15.940	14.626	3,684,808
2023-03-17	15.740	16.460	15.740	16.340	14.993	4,009,338
2023-03-16	15.680	15.780	15.320	15.560	14.277	1,459,344
2023-03-15	15.900	15.900	15.320	15.560	14.277	3,513,636
2023-03-14	15.800	16.380	15.380	15.440	14.167	5,605,798
2023-03-13	15.480	16.120	15.360	16.040	14.718	3,782,894
2023-03-10	15.600	15.600	15.140	15.480	14.204	3,654,903
2023-03-09	16.200	16.380	15.680	15.680	14.387	6,534,856
2023-03-08	16.120	16.280	15.800	16.200	14.864	1,810,000
2023-03-07	16.780	17.020	16.080	16.200	14.864	2,770,080
2023-03-06	15.900	17.280	15.900	16.720	15.342	5,697,200
2023-03-03	16.460	16.480	15.940	16.080	14.754	2,784,347
2023-03-02	16.360	16.360	15.900	16.260	14.920	3,308,455
2023-03-01	15.480	16.140	15.240	16.060	14.736	3,599,595
2023-02-28	16.000	16.020	15.440	15.480	14.204	4,536,002
2023-02-27	15.500	15.900	15.400	15.740	14.442	2,345,128
2023-02-24	15.560	15.840	15.420	15.600	14.314	2,131,600
2023-02-23	15.360	15.880	15.360	15.760	14.461	1,462,678
2023-02-22	15.740	15.840	15.500	15.660	14.369	1,242,766
2023-02-21	16.160	16.300	15.540	15.740	14.442	1,981,099

← NewerPage 15 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.