TravelSky Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	16.020	16.240	15.680	16.160	14.828	1,898,223
2023-02-17	16.420	16.420	15.820	15.900	14.589	2,117,500
2023-02-16	16.120	16.680	16.120	16.280	14.938	1,558,100
2023-02-15	16.360	16.480	15.940	16.120	14.791	2,555,065
2023-02-14	16.540	16.700	16.320	16.360	15.011	2,380,615
2023-02-13	16.040	16.440	15.960	16.420	15.066	2,795,457
2023-02-10	16.480	16.480	15.820	16.100	14.773	2,316,000
2023-02-09	15.900	16.420	15.860	16.420	15.066	2,815,440
2023-02-08	16.240	16.540	15.880	16.060	14.736	5,424,304
2023-02-07	16.000	16.480	15.940	16.240	14.901	4,049,872
2023-02-06	16.400	16.480	15.740	16.020	14.699	3,942,616
2023-02-03	16.320	16.540	16.160	16.400	15.048	3,288,526
2023-02-02	16.540	16.900	16.320	16.360	15.011	2,894,784
2023-02-01	16.280	16.660	16.120	16.560	15.195	3,889,413
2023-01-31	16.580	16.940	16.100	16.280	14.938	6,840,221
2023-01-30	17.540	17.540	16.200	16.300	14.956	5,724,514
2023-01-27	16.960	17.320	16.800	17.200	15.782	6,524,829
2023-01-26	16.840	17.040	16.640	16.860	15.470	3,196,629
2023-01-20	16.660	16.960	16.560	16.880	15.488	1,801,330
2023-01-19	16.540	17.000	16.540	16.760	15.378	1,648,760
2023-01-18	16.960	17.040	16.220	16.860	15.470	5,899,555
2023-01-17	16.880	17.080	16.520	16.880	15.488	4,406,719
2023-01-16	17.420	17.540	16.700	16.900	15.507	4,202,966
2023-01-13	17.260	17.280	16.940	17.240	15.819	3,117,223
2023-01-12	17.100	17.400	16.820	17.120	15.709	6,222,901
2023-01-11	17.720	17.900	17.000	17.280	15.855	10,698,699
2023-01-10	17.980	17.980	17.000	17.800	16.333	8,332,800
2023-01-09	18.180	18.300	17.760	17.980	16.498	3,839,189
2023-01-06	17.900	18.100	17.440	17.780	16.314	6,922,388
2023-01-05	18.020	18.400	17.740	18.000	16.516	4,788,681
2023-01-04	17.260	18.000	17.040	17.940	16.461	5,787,186
2023-01-03	16.700	17.480	16.100	17.260	15.837	4,344,384
2022-12-30	16.760	16.900	16.340	16.500	15.140	2,906,586
2022-12-29	16.480	16.660	16.100	16.500	15.140	4,576,500
2022-12-28	16.900	17.360	16.260	16.520	15.158	7,433,000
2022-12-23	16.660	17.340	16.360	16.900	15.507	4,149,572
2022-12-22	16.760	16.860	16.460	16.780	15.397	6,280,325
2022-12-21	15.600	16.620	15.600	16.440	15.085	3,567,095
2022-12-20	15.600	15.900	15.320	15.660	14.369	2,169,432
2022-12-19	15.880	16.280	15.660	16.040	14.718	3,144,546
2022-12-16	15.620	15.840	15.360	15.720	14.424	7,543,111
2022-12-15	16.420	16.420	15.480	15.640	14.351	3,005,474
2022-12-14	16.300	16.740	15.940	16.320	14.975	7,326,644
2022-12-13	16.060	16.600	15.920	16.160	14.828	4,817,403
2022-12-12	16.000	16.160	15.620	15.920	14.608	3,099,054
2022-12-09	16.300	16.300	15.800	16.000	14.681	8,721,400
2022-12-08	14.940	16.300	14.940	16.200	14.864	6,717,462
2022-12-07	15.920	16.200	14.740	14.840	13.617	8,867,353
2022-12-06	15.880	15.980	15.200	15.640	14.351	3,653,827
2022-12-05	15.600	15.980	15.000	15.880	14.571	8,446,568
2022-12-02	15.820	16.100	14.980	15.140	13.892	5,176,464
2022-12-01	16.160	16.480	15.260	15.720	14.424	7,591,500
2022-11-30	13.920	15.800	13.920	15.700	14.406	11,399,921
2022-11-29	13.640	14.260	13.260	14.260	13.084	5,117,907
2022-11-28	13.400	13.460	12.640	13.300	12.204	1,670,912
2022-11-25	13.540	13.540	13.220	13.400	12.295	1,209,000
2022-11-24	13.620	13.920	13.520	13.720	12.589	957,140
2022-11-23	13.200	13.960	13.200	13.540	12.424	2,769,082
2022-11-22	13.980	14.040	13.480	13.600	12.479	1,720,474
2022-11-21	14.020	14.260	13.740	13.980	12.827	2,192,014

← NewerPage 16 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.