TravelSky Technology Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	12.880	13.300	12.820	13.100	11.963	3,467,698
2021-11-30	12.920	13.180	12.720	12.900	11.781	7,266,726
2021-11-29	12.860	12.940	12.460	12.920	11.799	2,260,372
2021-11-26	13.340	13.480	12.940	12.960	11.835	2,365,000
2021-11-25	13.120	13.540	13.120	13.340	12.182	1,190,553
2021-11-24	13.280	13.360	13.100	13.180	12.036	864,937
2021-11-23	13.240	13.400	12.940	13.060	11.927	4,255,600
2021-11-22	13.480	13.640	13.260	13.360	12.201	1,847,082
2021-11-19	13.600	13.700	13.420	13.480	12.310	1,965,842
2021-11-18	13.640	13.800	13.600	13.600	12.420	1,606,297
2021-11-17	14.000	14.000	13.680	13.900	12.694	1,407,275
2021-11-16	13.860	14.040	13.800	14.000	12.785	1,513,275
2021-11-15	14.020	14.020	13.680	13.760	12.566	1,907,432
2021-11-12	14.400	14.400	13.880	14.040	12.822	1,299,740
2021-11-11	14.060	14.100	13.520	13.980	12.767	3,601,540
2021-11-10	14.000	14.180	13.680	13.800	12.602	5,042,800
2021-11-09	14.500	14.520	13.940	14.020	12.803	3,341,457
2021-11-08	13.760	14.840	13.700	14.440	13.187	6,620,945
2021-11-05	13.800	13.960	13.440	13.600	12.420	2,959,336
2021-11-04	14.020	14.040	13.480	13.800	12.602	1,979,563
2021-11-03	14.240	14.640	13.980	14.020	12.803	1,408,741
2021-11-02	14.380	14.540	14.140	14.240	13.004	2,436,052
2021-11-01	14.600	14.900	14.260	14.520	13.260	2,107,670
2021-10-29	14.500	14.760	14.440	14.560	13.296	1,729,633
2021-10-28	14.560	14.800	14.400	14.500	13.242	2,770,413
2021-10-27	15.200	15.320	14.380	14.560	13.296	4,285,223
2021-10-26	15.000	15.560	14.800	15.480	14.137	2,525,698
2021-10-25	15.480	15.480	15.100	15.360	14.027	1,786,743
2021-10-22	15.480	15.620	15.220	15.480	14.137	1,276,406

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.