TravelSky Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	11.460	11.460	11.020	11.220	10.525	4,374,000
2024-11-05	11.020	11.480	10.900	11.420	10.712	6,043,097
2024-11-04	11.100	11.260	10.880	11.000	10.318	7,162,324
2024-11-01	11.000	11.180	10.860	11.100	10.412	4,268,360
2024-10-31	10.800	11.040	10.760	10.900	10.224	5,084,927
2024-10-30	11.040	11.100	10.660	10.760	10.093	3,946,998
2024-10-29	11.360	11.360	10.860	11.040	10.356	4,104,460
2024-10-28	10.760	11.100	10.740	10.940	10.262	5,559,000
2024-10-25	10.880	10.980	10.660	10.780	10.112	2,293,000
2024-10-24	10.980	10.980	10.620	10.860	10.187	3,406,000
2024-10-23	11.220	11.280	10.920	10.920	10.243	2,340,571
2024-10-22	11.080	11.260	11.020	11.160	10.468	2,317,000
2024-10-21	11.320	11.540	10.980	11.060	10.375	1,715,000
2024-10-18	10.960	11.440	10.720	11.200	10.506	4,181,900
2024-10-17	11.280	11.400	10.580	10.840	10.168	2,510,000
2024-10-16	10.980	11.380	10.920	11.080	10.393	4,197,908
2024-10-15	11.800	12.060	11.000	11.180	10.487	7,254,056
2024-10-14	11.680	12.240	11.180	11.840	11.106	9,098,846
2024-10-10	11.540	12.260	11.400	11.820	11.087	10,847,928
2024-10-09	12.200	12.200	10.820	11.300	10.600	10,644,152
2024-10-08	13.300	13.880	11.700	11.840	11.106	19,085,322
2024-10-07	12.520	13.440	12.520	13.420	12.588	7,650,000
2024-10-04	11.860	12.700	11.860	12.440	11.669	5,614,880
2024-10-03	12.380	12.620	11.360	11.860	11.125	8,220,084
2024-10-02	11.700	12.440	11.660	12.440	11.669	5,834,574
2024-09-30	11.860	11.900	11.200	11.560	10.844	20,670,712
2024-09-27	10.580	11.380	10.520	11.260	10.562	19,672,820
2024-09-26	9.600	10.500	9.510	10.280	9.643	19,763,724
2024-09-25	9.600	9.960	9.460	9.600	9.005	7,578,398
2024-09-24	9.250	9.600	9.060	9.560	8.968	6,579,585
2024-09-23	9.190	9.310	9.040	9.100	8.536	3,718,000
2024-09-20	9.220	9.310	9.110	9.310	8.733	5,371,547
2024-09-19	8.980	9.330	8.980	9.230	8.658	3,743,136
2024-09-17	8.890	9.090	8.880	9.010	8.452	2,038,000
2024-09-16	8.950	8.950	8.730	8.900	8.348	1,320,000
2024-09-13	8.850	9.080	8.850	8.950	8.395	2,335,183
2024-09-12	8.920	9.040	8.820	8.900	8.348	4,070,000
2024-09-11	9.050	9.080	8.890	8.920	8.367	1,504,000
2024-09-10	9.390	9.390	8.980	9.070	8.508	3,151,549
2024-09-09	9.220	9.500	9.140	9.370	8.789	5,876,587
2024-09-05	9.300	9.450	9.140	9.370	8.789	2,736,469
2024-09-04	9.410	9.430	9.130	9.250	8.677	3,986,400
2024-09-03	9.610	9.610	9.220	9.440	8.855	3,687,887
2024-09-02	9.640	9.640	9.190	9.400	8.817	5,627,233
2024-08-30	9.200	9.840	9.200	9.690	9.089	10,649,893
2024-08-29	8.450	9.210	8.450	9.190	8.620	9,538,228
2024-08-28	8.250	8.320	8.060	8.300	7.786	4,659,000
2024-08-27	8.250	8.390	8.160	8.250	7.739	3,254,450
2024-08-26	8.160	8.500	8.160	8.410	7.889	2,973,500
2024-08-23	8.200	8.300	8.130	8.160	7.654	2,670,000
2024-08-22	8.460	8.500	8.170	8.290	7.776	3,718,553
2024-08-21	8.450	8.570	8.420	8.460	7.936	3,086,225
2024-08-20	8.870	8.870	8.540	8.570	8.039	3,395,000
2024-08-19	8.810	8.900	8.680	8.760	8.217	2,848,000
2024-08-16	8.730	8.980	8.500	8.810	8.264	5,277,000
2024-08-15	8.460	8.720	8.390	8.680	8.142	5,059,000
2024-08-14	8.520	8.530	8.310	8.500	7.973	3,732,622
2024-08-13	8.560	8.560	8.360	8.440	7.917	4,326,028
2024-08-12	8.550	8.600	8.460	8.500	7.973	3,663,562
2024-08-09	8.960	8.960	8.570	8.600	8.067	2,023,932

← NewerPage 9 of 21 · 1,232 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.