TravelSky Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	11.200	11.300	11.020	11.160	10.468	3,590,512
2025-05-06	10.940	11.200	10.800	11.160	10.468	4,439,010
2025-05-02	10.800	10.960	10.580	10.900	10.224	1,397,000
2025-04-30	10.700	10.820	10.580	10.820	10.149	4,074,909
2025-04-29	10.860	10.860	10.540	10.620	9.962	4,168,000
2025-04-28	10.860	10.880	10.680	10.700	10.037	3,392,000
2025-04-25	10.860	11.020	10.800	10.840	10.168	4,193,000
2025-04-24	10.980	11.000	10.720	10.800	10.131	4,326,623
2025-04-23	11.260	11.280	10.960	11.000	10.318	5,070,563
2025-04-22	10.840	11.580	10.840	11.080	10.393	10,731,433
2025-04-17	10.700	10.920	10.620	10.840	10.168	4,172,664
2025-04-16	11.220	11.220	10.760	10.860	10.187	5,398,000
2025-04-15	11.040	11.300	11.000	11.240	10.543	4,091,000
2025-04-14	11.160	11.260	10.920	11.080	10.393	5,864,000
2025-04-11	10.840	10.980	10.640	10.920	10.243	4,889,111
2025-04-10	11.000	11.060	10.600	10.700	10.037	7,009,554
2025-04-09	10.120	10.820	9.920	10.720	10.056	10,168,000
2025-04-08	10.440	10.480	10.080	10.360	9.718	8,595,000
2025-04-07	10.720	10.720	10.080	10.080	9.455	14,354,343
2025-04-03	11.380	11.580	11.260	11.440	10.731	5,315,934
2025-04-02	11.620	11.760	11.400	11.560	10.844	5,351,690
2025-04-01	11.560	11.580	11.400	11.560	10.844	7,340,863
2025-03-31	11.300	11.700	11.140	11.560	10.844	10,820,440
2025-03-28	11.460	11.700	11.000	11.200	10.506	11,321,685
2025-03-27	11.160	11.340	10.960	11.160	10.468	3,093,000
2025-03-26	11.020	11.200	10.900	11.160	10.468	4,677,469
2025-03-25	10.940	11.160	10.780	11.020	10.337	4,453,500
2025-03-24	10.920	11.160	10.780	10.980	10.300	3,784,797
2025-03-21	11.300	11.320	10.940	11.000	10.318	6,098,358
2025-03-20	11.500	11.520	11.300	11.360	10.656	2,755,000
2025-03-19	11.400	11.620	11.400	11.500	10.787	5,344,289
2025-03-18	11.540	11.620	11.320	11.560	10.844	7,237,034
2025-03-17	11.300	11.380	11.200	11.340	10.637	3,508,619
2025-03-14	11.100	11.320	11.020	11.240	10.543	5,256,000
2025-03-13	11.100	11.200	10.840	11.120	10.431	7,290,742
2025-03-12	11.560	11.600	11.020	11.200	10.506	3,855,000
2025-03-11	10.760	11.540	10.680	11.460	10.750	9,028,620
2025-03-10	11.180	11.180	10.720	11.000	10.318	7,119,030
2025-03-07	11.060	11.240	10.880	11.060	10.375	13,478,819
2025-03-06	11.300	11.380	11.020	11.220	10.525	13,922,125
2025-03-05	10.720	11.120	10.700	11.080	10.393	9,824,800
2025-03-04	10.660	10.800	10.380	10.700	10.037	8,879,000
2025-03-03	10.800	10.880	10.500	10.660	9.999	8,404,481
2025-02-28	11.060	11.220	10.700	10.780	10.112	13,727,346
2025-02-27	11.680	11.680	11.020	11.320	10.618	10,630,000
2025-02-26	11.760	11.960	11.500	11.680	10.956	8,348,735
2025-02-25	11.520	11.940	11.520	11.820	11.087	8,990,167
2025-02-24	11.680	12.040	11.400	11.880	11.144	10,897,649
2025-02-21	11.400	11.680	11.260	11.680	10.956	10,643,333
2025-02-20	11.500	11.740	11.180	11.340	10.637	9,196,967
2025-02-19	11.600	11.600	11.140	11.500	10.787	10,587,962
2025-02-18	11.400	11.680	11.160	11.360	10.656	18,915,017
2025-02-17	10.660	11.480	10.660	11.420	10.712	36,087,780
2025-02-14	9.730	10.000	9.690	10.000	9.380	8,071,347
2025-02-13	9.610	9.980	9.610	9.640	9.043	5,558,000
2025-02-12	9.470	9.770	9.470	9.770	9.165	8,735,970
2025-02-11	9.850	9.850	9.420	9.480	8.892	7,305,294
2025-02-10	9.680	9.850	9.670	9.850	9.240	4,841,419
2025-02-07	9.580	9.750	9.570	9.640	9.043	3,722,033
2025-02-06	9.550	9.690	9.440	9.600	9.005	3,708,880

← NewerPage 7 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.