TravelSky Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	14.020	14.260	13.740	13.980	12.827	2,192,014
2022-11-18	14.420	14.860	14.340	14.420	13.231	3,072,176
2022-11-17	14.160	14.400	13.840	14.200	13.029	2,162,182
2022-11-16	14.060	14.780	14.020	14.360	13.176	2,783,056
2022-11-15	13.780	14.480	13.400	14.360	13.176	4,281,557
2022-11-14	14.000	14.340	13.600	14.040	12.883	4,726,854
2022-11-11	13.220	14.160	13.080	14.000	12.846	7,600,000
2022-11-10	12.900	12.980	12.680	12.900	11.837	1,358,000
2022-11-09	13.460	13.460	12.960	13.080	12.002	1,159,247
2022-11-08	13.700	13.700	13.000	13.380	12.277	3,351,500
2022-11-07	13.260	13.460	12.840	13.420	12.314	3,543,980
2022-11-04	12.660	13.700	12.660	13.260	12.167	5,286,790
2022-11-03	12.880	13.000	12.460	12.560	11.525	7,292,930
2022-11-02	11.800	13.400	11.800	13.260	12.167	3,892,152
2022-11-01	11.240	12.680	11.240	12.400	11.378	4,375,113
2022-10-31	11.080	11.640	11.080	11.400	10.460	2,705,000
2022-10-28	11.800	11.820	11.120	11.360	10.423	2,234,401
2022-10-27	12.280	12.280	11.700	11.760	10.791	2,308,000
2022-10-26	11.900	12.160	11.620	11.880	10.901	2,711,396
2022-10-25	12.040	12.060	11.460	11.900	10.919	3,418,420
2022-10-24	12.680	12.680	11.480	11.860	10.882	5,460,208
2022-10-21	12.700	12.740	12.420	12.600	11.561	1,410,034
2022-10-20	12.200	12.760	11.920	12.500	11.470	3,835,437
2022-10-19	12.500	12.760	12.320	12.420	11.396	1,599,836
2022-10-18	12.460	12.780	12.240	12.540	11.506	2,899,554
2022-10-17	12.300	12.460	11.660	12.240	11.231	2,421,000
2022-10-14	12.440	12.520	12.080	12.080	11.084	3,144,124
2022-10-13	11.880	12.400	11.880	12.140	11.139	5,382,923
2022-10-12	12.140	12.420	11.800	12.140	11.139	4,396,000
2022-10-11	12.400	12.760	12.080	12.140	11.139	2,089,234
2022-10-10	12.620	12.960	12.540	12.660	11.616	1,773,317
2022-10-07	13.140	13.360	13.000	13.040	11.965	2,643,725
2022-10-06	12.720	13.340	12.720	13.240	12.148	2,675,810
2022-10-05	12.260	12.920	12.180	12.800	11.745	1,828,675
2022-10-03	12.500	12.500	11.640	11.820	10.846	1,196,777
2022-09-30	12.120	12.180	11.680	12.020	11.029	2,162,712
2022-09-29	12.240	12.400	11.940	12.060	11.066	1,848,256
2022-09-28	12.640	12.660	12.120	12.160	11.158	2,216,744
2022-09-27	12.620	13.000	12.300	12.880	11.818	1,866,644
2022-09-26	12.180	12.740	12.120	12.520	11.488	2,339,826
2022-09-23	12.300	12.680	12.180	12.300	11.286	2,104,358
2022-09-22	12.500	12.680	12.300	12.520	11.488	1,208,446
2022-09-21	12.740	12.800	12.620	12.720	11.671	1,010,000
2022-09-20	12.680	12.980	12.680	12.900	11.837	1,340,343
2022-09-19	12.740	13.080	12.580	12.600	11.561	2,920,620
2022-09-16	13.000	13.000	12.620	12.700	11.653	3,537,044
2022-09-15	12.740	13.000	12.740	12.920	11.855	1,830,698
2022-09-14	12.780	12.980	12.620	12.920	11.855	2,208,676
2022-09-13	13.300	13.500	12.980	13.060	11.983	2,220,560
2022-09-09	13.200	13.620	13.040	13.440	12.332	1,217,000
2022-09-08	13.400	13.500	13.140	13.200	12.112	2,076,505
2022-09-07	13.680	13.680	13.320	13.460	12.350	1,216,579
2022-09-06	13.860	13.940	13.540	13.860	12.717	1,892,826
2022-09-05	13.320	13.800	13.260	13.660	12.534	1,769,000
2022-09-02	13.440	13.780	13.320	13.440	12.332	3,747,951
2022-09-01	13.700	14.180	13.540	13.640	12.516	3,830,000
2022-08-31	13.260	13.760	13.180	13.740	12.607	2,341,457
2022-08-30	14.060	14.060	13.300	13.460	12.350	3,194,191
2022-08-29	13.800	14.120	13.020	13.960	12.809	3,725,700
2022-08-26	14.280	14.740	13.800	14.080	12.919	5,005,213

← NewerPage 17 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.