TravelSky Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	9.550	9.690	9.440	9.600	9.005	3,708,880
2025-02-05	9.630	9.680	9.450	9.530	8.939	4,714,206
2025-02-04	9.680	9.930	9.600	9.650	9.052	3,772,095
2025-02-03	9.570	9.780	9.300	9.720	9.118	3,346,304
2025-01-28	9.300	9.610	9.300	9.570	8.977	703,286
2025-01-27	9.490	9.660	9.420	9.520	8.930	2,821,967
2025-01-24	9.210	9.500	9.210	9.450	8.864	3,033,000
2025-01-23	9.290	9.530	9.220	9.250	8.677	2,215,246
2025-01-22	9.330	9.400	9.150	9.350	8.771	4,891,056
2025-01-21	9.340	9.440	9.280	9.410	8.827	3,451,000
2025-01-20	9.440	9.500	9.240	9.260	8.686	3,106,066
2025-01-17	9.140	9.390	9.090	9.390	8.808	2,992,500
2025-01-16	9.250	9.340	9.020	9.140	8.574	7,539,000
2025-01-15	9.200	9.240	9.060	9.130	8.564	2,409,005
2025-01-14	8.900	9.210	8.870	9.130	8.564	4,056,007
2025-01-13	8.990	9.050	8.850	8.960	8.405	6,685,455
2025-01-10	9.600	9.600	8.970	9.000	8.442	8,623,486
2025-01-09	9.500	9.620	9.470	9.540	8.949	4,443,000
2025-01-08	9.850	9.890	9.430	9.570	8.977	6,687,100
2025-01-07	9.850	10.040	9.730	9.840	9.230	5,926,000
2025-01-06	9.900	10.140	9.860	9.910	9.296	6,227,202
2025-01-03	10.000	10.100	9.760	9.880	9.268	6,141,435
2025-01-02	10.520	10.520	9.940	9.970	9.352	7,758,082
2024-12-31	10.480	10.520	10.380	10.400	9.755	2,384,921
2024-12-30	10.600	10.800	10.220	10.360	9.718	5,844,000
2024-12-27	10.400	10.760	10.360	10.660	9.999	6,058,849
2024-12-24	10.620	10.620	10.460	10.540	9.887	2,142,000
2024-12-23	10.580	10.860	10.420	10.560	9.906	4,777,550
2024-12-20	10.360	10.600	10.360	10.480	9.831	4,090,038
2024-12-19	10.180	10.600	10.060	10.520	9.868	4,795,345
2024-12-18	10.180	10.360	10.180	10.340	9.699	2,694,679
2024-12-17	10.300	10.400	10.120	10.180	9.549	5,114,212
2024-12-16	10.520	10.740	10.360	10.420	9.774	1,965,000
2024-12-13	10.440	10.760	10.400	10.500	9.849	3,864,120
2024-12-12	10.540	10.900	10.400	10.680	10.018	4,624,000
2024-12-11	10.720	11.020	10.520	10.660	9.999	4,197,090
2024-12-10	11.320	11.580	10.680	10.760	10.093	5,437,000
2024-12-09	10.880	11.180	10.560	11.160	10.468	5,153,115
2024-12-06	10.500	11.060	10.500	11.060	10.375	4,141,000
2024-12-05	10.500	10.680	10.440	10.500	9.849	1,573,745
2024-12-04	10.660	10.760	10.500	10.540	9.887	1,861,772
2024-12-03	10.440	10.740	10.440	10.560	9.906	2,143,700
2024-12-02	10.640	10.640	10.420	10.540	9.887	2,439,000
2024-11-29	10.000	10.520	10.000	10.460	9.812	3,595,000
2024-11-28	10.060	10.200	10.020	10.120	9.493	1,786,824
2024-11-27	9.860	10.220	9.700	10.140	9.512	3,975,969
2024-11-26	10.060	10.180	9.880	9.890	9.277	3,195,371
2024-11-25	10.100	10.280	9.950	10.060	9.437	3,408,520
2024-11-22	10.200	10.360	10.100	10.120	9.493	3,242,711
2024-11-21	10.260	10.480	10.160	10.200	9.568	1,342,000
2024-11-20	10.200	10.480	10.180	10.420	9.774	1,741,289
2024-11-19	10.340	10.400	10.160	10.280	9.643	1,567,600
2024-11-18	10.400	10.400	10.160	10.280	9.643	1,528,840
2024-11-15	10.440	10.440	10.080	10.140	9.512	3,542,300
2024-11-14	10.740	10.780	10.180	10.240	9.605	4,423,000
2024-11-13	10.880	10.900	10.540	10.760	10.093	4,443,000
2024-11-12	11.140	11.620	10.900	10.980	10.300	4,938,480
2024-11-11	11.320	11.460	11.060	11.280	10.581	5,208,156
2024-11-08	11.460	11.840	11.300	11.540	10.825	6,946,677
2024-11-07	11.120	11.480	11.000	11.460	10.750	5,032,559

← NewerPage 8 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.