TravelSky Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	13.480	14.160	13.400	14.000	12.846	2,487,800
2022-08-24	13.500	13.620	13.140	13.560	12.442	2,934,234
2022-08-23	13.480	13.620	13.120	13.380	12.277	2,280,344
2022-08-22	13.140	13.620	13.080	13.520	12.405	1,860,191
2022-08-19	13.360	13.360	13.060	13.160	12.075	907,234
2022-08-18	13.080	13.400	13.080	13.260	12.167	692,781
2022-08-17	13.220	13.300	13.160	13.240	12.148	2,042,204
2022-08-16	13.400	13.680	13.240	13.340	12.240	2,626,000
2022-08-15	14.300	14.300	13.600	13.660	12.534	880,848
2022-08-12	13.300	14.040	13.300	13.920	12.772	2,651,000
2022-08-11	13.400	13.600	13.220	13.520	12.405	2,001,234
2022-08-10	13.740	13.780	13.240	13.440	12.332	1,077,000
2022-08-09	13.500	13.860	13.500	13.780	12.644	1,548,486
2022-08-08	13.600	13.660	13.200	13.540	12.424	1,690,400
2022-08-05	13.500	13.720	13.360	13.500	12.387	3,697,847
2022-08-04	13.120	13.600	13.120	13.400	12.295	2,474,014
2022-08-03	13.260	13.560	13.240	13.360	12.259	1,575,145
2022-08-02	13.460	13.540	13.100	13.240	12.148	1,858,300
2022-08-01	12.760	13.820	12.740	13.700	12.571	2,717,066
2022-07-29	14.020	14.300	12.940	13.020	11.947	3,079,795
2022-07-28	14.300	14.380	14.160	14.300	13.121	563,715
2022-07-27	14.020	14.160	14.020	14.100	12.938	1,256,495
2022-07-26	14.300	14.400	13.920	14.140	12.974	1,175,850
2022-07-25	13.900	14.240	13.900	14.200	13.029	754,865
2022-07-22	14.380	14.380	13.860	14.000	12.846	572,000
2022-07-21	13.980	14.340	13.740	14.160	12.993	626,069
2022-07-20	14.000	14.400	13.960	14.100	12.938	1,114,173
2022-07-19	14.180	14.180	13.760	13.900	12.754	1,395,543
2022-07-18	13.600	14.080	13.600	14.060	12.901	1,966,140
2022-07-15	14.240	14.420	13.800	13.900	12.754	2,115,560
2022-07-14	14.200	14.380	14.100	14.240	13.066	901,000
2022-07-13	14.320	14.460	14.040	14.200	13.029	1,875,168
2022-07-12	14.100	14.500	14.060	14.140	12.974	1,670,841
2022-07-11	14.640	14.640	13.800	14.320	13.139	2,414,627
2022-07-08	14.760	15.120	14.660	14.740	13.525	3,304,313
2022-07-07	14.160	14.700	14.000	14.700	13.488	2,336,670
2022-07-06	14.540	14.660	13.860	14.280	13.103	6,686,151
2022-07-05	15.280	15.280	14.600	14.760	13.543	3,536,990
2022-07-04	14.960	15.320	14.920	15.280	14.020	2,590,503
2022-06-30	15.000	15.760	14.960	15.240	13.984	7,976,640
2022-06-29	15.120	15.880	14.980	15.380	14.112	9,716,950
2022-06-28	13.880	15.160	13.720	15.100	13.855	7,841,058
2022-06-27	13.960	14.160	13.580	14.020	12.864	6,733,396
2022-06-24	13.580	13.860	13.300	13.800	12.662	2,184,534
2022-06-23	13.240	13.600	13.180	13.540	12.424	1,300,080
2022-06-22	13.580	13.900	13.240	13.260	12.167	1,253,000
2022-06-21	13.420	13.620	13.260	13.580	12.402	1,360,900
2022-06-20	13.180	13.400	13.080	13.240	12.091	3,662,035
2022-06-17	12.820	13.660	12.820	13.580	12.402	4,380,822
2022-06-16	13.300	13.400	12.900	13.260	12.109	3,124,860
2022-06-15	12.880	13.280	12.880	13.140	12.000	2,105,000
2022-06-14	12.840	12.960	12.380	12.900	11.781	3,621,884
2022-06-13	12.940	13.220	12.500	12.960	11.835	2,503,997
2022-06-10	13.140	13.220	12.880	13.180	12.036	2,358,193
2022-06-09	13.480	13.560	12.860	12.980	11.854	2,266,868
2022-06-08	13.100	13.700	13.100	13.460	12.292	4,830,652
2022-06-07	13.060	13.240	12.720	13.140	12.000	2,447,976
2022-06-06	13.000	13.000	12.620	12.980	11.854	2,408,426
2022-06-02	13.300	13.300	12.920	13.080	11.945	3,141,000
2022-06-01	12.640	13.400	12.600	13.340	12.182	6,156,759

← NewerPage 18 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.