TravelSky Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	11.980	12.760	11.940	12.760	11.653	8,680,701
2022-05-30	11.600	11.960	11.600	11.940	10.904	1,635,296
2022-05-27	11.860	12.040	11.720	11.800	10.776	1,170,000
2022-05-26	11.260	11.760	11.040	11.760	10.739	3,916,999
2022-05-25	11.240	11.380	11.020	11.140	10.173	3,050,716
2022-05-24	11.460	11.820	11.160	11.300	10.319	3,215,521
2022-05-23	11.600	11.680	11.300	11.560	10.557	3,174,841
2022-05-20	11.540	11.760	11.380	11.660	10.648	2,589,530
2022-05-19	11.480	11.740	11.280	11.540	10.539	3,298,720
2022-05-18	11.580	11.800	11.460	11.560	10.557	2,681,000
2022-05-17	11.160	11.740	11.040	11.640	10.630	4,683,878
2022-05-16	10.840	11.180	10.760	10.940	9.991	2,140,876
2022-05-13	10.780	11.140	10.560	10.840	9.899	5,990,312
2022-05-12	10.880	10.880	10.460	10.640	9.717	3,273,116
2022-05-11	10.800	11.340	10.640	10.920	9.972	4,528,803
2022-05-10	11.040	11.300	10.840	10.880	9.936	5,237,874
2022-05-06	11.440	11.560	11.300	11.440	10.447	3,702,260
2022-05-05	11.800	12.100	11.620	11.700	10.685	3,189,628
2022-05-04	11.940	11.940	11.660	11.820	10.794	1,238,481
2022-05-03	12.000	12.000	11.300	11.760	10.739	6,164,911
2022-04-29	11.100	11.980	11.100	11.940	10.904	7,050,548
2022-04-28	11.000	11.240	10.880	11.140	10.173	2,128,223
2022-04-27	10.880	11.220	10.300	11.060	10.100	3,771,834
2022-04-26	11.000	11.200	10.800	10.880	9.936	2,918,442
2022-04-25	11.360	11.440	10.900	11.000	10.045	2,226,362
2022-04-22	11.240	11.680	11.240	11.400	10.411	4,332,658
2022-04-21	11.600	11.960	11.480	11.580	10.575	3,481,388
2022-04-20	11.500	11.920	11.500	11.680	10.666	1,844,183
2022-04-19	11.660	12.000	11.400	11.560	10.557	2,667,052
2022-04-14	11.600	12.180	11.600	12.140	11.086	3,006,742
2022-04-13	11.600	11.600	10.960	11.500	10.502	6,297,800
2022-04-12	11.420	11.880	10.820	11.720	10.703	6,027,007
2022-04-11	11.800	11.900	10.920	11.100	10.137	2,303,531
2022-04-08	11.560	11.820	11.300	11.800	10.776	6,988,700
2022-04-07	11.480	12.060	11.480	11.560	10.557	3,551,144
2022-04-06	11.800	12.080	11.440	11.940	10.904	4,138,978
2022-04-04	11.600	11.980	11.360	11.900	10.867	2,158,200
2022-04-01	11.300	11.640	11.100	11.620	10.612	2,741,080
2022-03-31	11.640	11.780	11.260	11.300	10.319	3,953,557
2022-03-30	11.340	11.680	11.280	11.640	10.630	9,463,800
2022-03-29	11.500	11.560	11.280	11.340	10.356	7,192,000
2022-03-28	11.840	11.840	11.160	11.580	10.575	6,302,300
2022-03-25	12.800	12.800	11.760	11.840	10.813	5,053,600
2022-03-24	12.860	13.080	12.700	12.800	11.689	2,357,546
2022-03-23	12.560	13.120	12.560	12.800	11.689	3,113,670
2022-03-22	12.440	12.860	12.320	12.800	11.689	2,964,047
2022-03-21	12.700	12.900	12.520	12.660	11.561	5,057,586
2022-03-18	12.300	12.660	11.700	12.340	11.269	10,079,806
2022-03-17	11.920	12.600	11.920	12.480	11.397	5,541,000
2022-03-16	10.720	11.860	10.460	11.720	10.703	11,705,853
2022-03-15	11.120	11.460	10.400	10.500	9.589	7,142,999
2022-03-14	12.700	12.740	11.240	11.460	10.466	7,254,370
2022-03-11	13.060	13.440	12.520	13.100	11.963	5,270,068
2022-03-10	13.400	13.480	12.920	13.280	12.128	5,843,706
2022-03-09	13.340	13.680	12.540	12.880	11.762	4,429,013
2022-03-08	12.980	13.600	12.980	13.540	12.365	4,476,919
2022-03-07	13.580	13.840	13.120	13.320	12.164	5,619,401
2022-03-04	14.300	14.540	13.780	13.940	12.730	3,798,862
2022-03-03	14.580	15.060	14.320	14.520	13.260	3,313,600
2022-03-02	14.780	15.240	14.360	14.580	13.315	4,976,000

← NewerPage 19 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.