TravelSky Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	14.820	15.360	14.780	15.060	13.753	2,800,826
2022-02-28	14.480	14.780	14.280	14.720	13.443	2,597,617
2022-02-25	14.060	14.740	14.060	14.400	13.150	3,535,228
2022-02-24	14.480	14.480	13.980	14.060	12.840	2,729,144
2022-02-23	14.280	14.760	13.960	14.540	13.278	3,924,103
2022-02-22	14.400	14.620	14.080	14.580	13.315	2,317,756
2022-02-21	14.880	14.960	14.500	14.540	13.278	1,792,161
2022-02-18	15.680	15.680	14.760	14.880	13.589	4,321,406
2022-02-17	16.100	16.100	15.420	15.680	14.319	3,240,745
2022-02-16	16.380	16.380	15.860	16.100	14.703	2,522,939
2022-02-15	16.120	16.500	15.780	16.040	14.648	3,591,372
2022-02-14	16.200	16.600	16.000	16.080	14.685	5,112,756
2022-02-11	16.140	16.580	15.840	16.160	14.758	5,233,666
2022-02-10	15.260	16.240	15.260	16.140	14.739	6,900,968
2022-02-09	14.980	15.540	14.800	15.480	14.137	2,692,756
2022-02-08	14.480	15.100	14.460	14.980	13.680	2,437,000
2022-02-07	14.640	14.980	14.300	14.400	13.150	1,567,576
2022-02-04	14.580	15.100	14.500	14.600	13.333	2,197,668
2022-01-31	14.380	15.240	14.000	14.580	13.315	1,610,779
2022-01-28	14.800	14.900	14.500	14.640	13.370	1,846,000
2022-01-27	15.480	15.500	14.500	14.680	13.406	1,789,485
2022-01-26	14.900	15.480	14.900	15.120	13.808	3,706,810
2022-01-25	14.540	15.160	14.520	14.900	13.607	4,387,638
2022-01-24	14.740	14.740	14.360	14.580	13.315	1,699,792
2022-01-21	14.520	15.100	14.420	14.760	13.479	6,054,732
2022-01-20	14.320	14.560	14.140	14.380	13.132	1,408,823
2022-01-19	14.680	14.760	14.100	14.240	13.004	2,458,901
2022-01-18	14.260	14.700	14.020	14.660	13.388	2,663,008
2022-01-17	13.820	14.200	13.360	14.120	12.895	2,575,928
2022-01-14	13.440	13.640	13.240	13.520	12.347	1,128,100
2022-01-13	13.880	13.900	13.420	13.540	12.365	1,979,797
2022-01-12	13.700	13.840	13.400	13.700	12.511	1,223,550
2022-01-11	13.820	13.920	13.640	13.700	12.511	1,610,000
2022-01-10	13.040	13.900	13.040	13.780	12.584	1,545,865
2022-01-07	13.360	13.420	13.000	13.120	11.981	1,920,115
2022-01-06	13.140	13.440	12.900	13.380	12.219	2,159,579
2022-01-05	13.700	14.000	13.380	13.480	12.310	2,077,000
2022-01-04	13.220	13.820	13.160	13.640	12.456	1,770,000
2022-01-03	13.120	13.400	13.000	13.140	12.000	631,756
2021-12-31	13.000	13.420	12.840	13.120	11.981	984,115
2021-12-30	13.020	13.300	12.940	13.020	11.890	1,002,550
2021-12-29	13.220	13.380	13.100	13.140	12.000	566,050
2021-12-28	13.120	13.500	13.000	13.340	12.182	707,807
2021-12-24	13.000	13.220	13.000	13.120	11.981	166,085
2021-12-23	12.860	13.260	12.700	13.020	11.890	1,042,825
2021-12-22	12.640	12.940	12.640	12.860	11.744	1,204,735
2021-12-21	12.020	12.720	12.020	12.640	11.543	1,469,563
2021-12-20	13.280	13.280	11.900	12.200	11.141	5,173,715
2021-12-17	13.380	13.400	12.980	13.140	12.000	4,467,250
2021-12-16	13.160	13.480	13.120	13.380	12.219	1,059,290
2021-12-15	13.300	13.480	13.280	13.340	12.182	1,671,924
2021-12-14	13.300	13.520	13.140	13.180	12.036	1,330,025
2021-12-13	13.560	13.600	13.140	13.280	12.128	2,963,612
2021-12-10	13.540	13.640	13.340	13.460	12.292	1,247,651
2021-12-09	13.740	13.960	13.520	13.940	12.730	1,182,408
2021-12-08	13.520	13.820	13.480	13.680	12.493	2,368,100
2021-12-07	12.800	13.600	12.800	13.480	12.310	2,373,875
2021-12-06	12.980	13.120	12.760	12.800	11.689	2,472,840
2021-12-03	12.900	13.360	12.900	12.980	11.854	2,750,737
2021-12-02	13.000	13.200	12.780	13.000	11.872	3,441,275

← NewerPage 20 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.