TravelSky Technology Limited (HKG:0696)
Hong Kong · Delayed Price · Currency is HKD 11.36
-0.07 (-0.61%)
Aug 25, 2025, 4:08 PM HKT
TravelSky Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.74 | 11.88 | 11.30 | 11.43 | 11.43 | -3.14% | 17,607,798 |
| Aug 21, 2025 | 12.05 | 12.10 | 11.73 | 11.80 | 11.80 | -2.07% | 7,978,940 |
| Aug 20, 2025 | 11.98 | 12.07 | 11.82 | 12.05 | 12.05 | -0.58% | 5,438,770 |
| Aug 19, 2025 | 12.26 | 12.30 | 11.98 | 12.12 | 12.12 | -0.98% | 6,062,142 |
| Aug 18, 2025 | 12.16 | 12.33 | 12.13 | 12.24 | 12.24 | 0.08% | 5,278,326 |
| Aug 15, 2025 | 12.21 | 12.29 | 11.93 | 12.23 | 12.23 | 0.16% | 6,739,480 |
| Aug 14, 2025 | 12.35 | 12.36 | 12.15 | 12.21 | 12.21 | -0.97% | 5,609,263 |
| Aug 13, 2025 | 12.37 | 12.50 | 12.18 | 12.33 | 12.33 | -0.32% | 8,152,034 |
| Aug 12, 2025 | 12.30 | 12.58 | 12.14 | 12.37 | 12.37 | 1.23% | 5,195,700 |
| Aug 11, 2025 | 12.37 | 12.37 | 11.94 | 12.22 | 12.22 | -1.37% | 10,868,000 |
| Aug 8, 2025 | 12.53 | 12.59 | 12.32 | 12.39 | 12.39 | -1.90% | 4,569,000 |
| Aug 7, 2025 | 12.70 | 12.88 | 12.50 | 12.63 | 12.63 | -0.24% | 4,120,525 |
| Aug 6, 2025 | 12.77 | 12.77 | 12.53 | 12.66 | 12.66 | -0.78% | 4,145,300 |
| Aug 5, 2025 | 12.50 | 12.87 | 12.50 | 12.76 | 12.76 | 0.87% | 3,201,000 |
| Aug 4, 2025 | 12.65 | 12.70 | 12.40 | 12.65 | 12.65 | 0.24% | 3,033,794 |
| Aug 1, 2025 | 12.38 | 12.88 | 12.38 | 12.62 | 12.62 | 0.48% | 4,776,310 |
| Jul 31, 2025 | 12.80 | 12.80 | 12.46 | 12.56 | 12.56 | -1.88% | 5,430,475 |
| Jul 30, 2025 | 12.96 | 13.16 | 12.60 | 12.80 | 12.80 | - | 7,268,000 |
| Jul 29, 2025 | 12.68 | 12.88 | 12.60 | 12.80 | 12.80 | 0.47% | 3,169,024 |
| Jul 28, 2025 | 12.94 | 12.94 | 12.50 | 12.74 | 12.74 | -1.55% | 6,741,000 |
| Jul 25, 2025 | 12.90 | 12.96 | 12.68 | 12.94 | 12.94 | 0.31% | 4,499,064 |
| Jul 24, 2025 | 12.70 | 13.14 | 12.52 | 12.90 | 12.90 | 1.57% | 11,452,309 |
| Jul 23, 2025 | 12.60 | 13.32 | 12.50 | 12.70 | 12.70 | 4.10% | 22,883,400 |
| Jul 22, 2025 | 12.06 | 12.24 | 11.94 | 12.20 | 12.20 | 1.67% | 5,665,324 |
| Jul 21, 2025 | 12.02 | 12.20 | 11.94 | 12.00 | 12.00 | 1.01% | 8,497,000 |
| Jul 18, 2025 | 11.82 | 12.08 | 11.78 | 11.88 | 11.88 | -0.67% | 4,374,749 |
| Jul 17, 2025 | 11.76 | 12.12 | 11.66 | 11.96 | 11.96 | 1.53% | 9,473,000 |
| Jul 16, 2025 | 11.70 | 11.96 | 11.66 | 11.78 | 11.78 | 0.51% | 5,615,086 |
| Jul 15, 2025 | 11.68 | 11.84 | 11.48 | 11.72 | 11.72 | -0.34% | 6,323,357 |
| Jul 14, 2025 | 11.80 | 11.92 | 11.70 | 11.76 | 11.76 | -0.17% | 2,769,000 |
| Jul 11, 2025 | 11.94 | 12.02 | 11.74 | 11.78 | 11.78 | -1.83% | 5,480,571 |
| Jul 10, 2025 | 11.74 | 12.04 | 11.64 | 12.00 | 12.00 | 2.74% | 10,458,000 |
| Jul 9, 2025 | 11.10 | 11.90 | 11.06 | 11.68 | 11.68 | 5.23% | 16,627,000 |
| Jul 8, 2025 | 10.96 | 11.10 | 10.88 | 11.10 | 11.10 | 1.65% | 5,026,000 |
| Jul 7, 2025 | 10.60 | 10.96 | 10.58 | 10.92 | 10.92 | 2.44% | 5,653,000 |
| Jul 4, 2025 | 10.70 | 10.76 | 10.54 | 10.66 | 10.66 | -0.37% | 2,464,000 |
| Jul 3, 2025 | 10.72 | 10.76 | 10.56 | 10.70 | 10.70 | 0.38% | 3,248,000 |
| Jul 2, 2025 | 10.50 | 10.70 | 10.50 | 10.66 | 10.66 | 1.52% | 3,431,090 |
| Jun 30, 2025 | 10.74 | 10.74 | 10.50 | 10.50 | 10.50 | -1.50% | 3,780,071 |
| Jun 27, 2025 | 10.68 | 10.80 | 10.56 | 10.66 | 10.66 | 0.76% | 5,317,617 |
| Jun 26, 2025 | 10.60 | 10.72 | 10.48 | 10.58 | 10.58 | -0.19% | 7,277,050 |
| Jun 25, 2025 | 10.62 | 10.62 | 10.42 | 10.60 | 10.60 | 1.15% | 4,424,154 |
| Jun 24, 2025 | 10.36 | 10.60 | 10.20 | 10.48 | 10.48 | 2.54% | 7,503,202 |
| Jun 23, 2025 | 10.10 | 10.32 | 10.00 | 10.22 | 10.22 | 1.19% | 10,501,690 |
| Jun 20, 2025 | 10.18 | 10.24 | 10.00 | 10.10 | 10.10 | -0.79% | 10,033,615 |
| Jun 19, 2025 | 10.36 | 10.40 | 10.06 | 10.18 | 10.18 | -1.36% | 5,990,000 |
| Jun 18, 2025 | 10.66 | 10.66 | 10.26 | 10.32 | 10.32 | -4.27% | 8,962,265 |
| Jun 17, 2025 | 10.88 | 10.88 | 10.68 | 10.78 | 10.52 | -0.74% | 8,038,365 |
| Jun 16, 2025 | 11.06 | 11.06 | 10.76 | 10.86 | 10.60 | -3.04% | 7,163,044 |
| Jun 13, 2025 | 10.82 | 11.20 | 10.70 | 11.20 | 10.93 | 3.51% | 26,420,254 |