TravelSky Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 13.000 | 13.200 | 12.780 | 13.000 | 11.872 | 3,441,275 |
| 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 |
| 2021-10-21 | 15.740 | 16.120 | 15.180 | 15.260 | 13.936 | 2,767,520 |
| 2021-10-20 | 15.700 | 15.860 | 15.200 | 15.740 | 14.374 | 2,944,000 |
| 2021-10-19 | 16.220 | 16.680 | 15.740 | 15.860 | 14.484 | 3,393,152 |
| 2021-10-18 | 16.300 | 16.760 | 16.080 | 16.320 | 14.904 | 3,265,509 |
← NewerPage 21 of 21 · 1,234 trading days
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.