TravelSky Technology Limited (HKG:0696)
Hong Kong · Delayed Price · Currency is HKD 9.90
-0.30 (-2.94%)
Oct 14, 2025, 4:08 PM HKT
TravelSky Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 10.05 | 10.20 | 9.91 | 10.20 | 10.20 | -0.58% | 9,770,000 |
| Oct 10, 2025 | 10.41 | 10.41 | 10.23 | 10.26 | 10.26 | -1.54% | 8,078,190 |
| Oct 9, 2025 | 10.28 | 10.49 | 10.27 | 10.42 | 10.42 | 1.26% | 8,502,000 |
| Oct 8, 2025 | 10.33 | 10.33 | 10.16 | 10.29 | 10.29 | -0.39% | 5,201,362 |
| Oct 6, 2025 | 10.39 | 10.39 | 10.25 | 10.33 | 10.33 | -0.58% | 3,050,000 |
| Oct 3, 2025 | 10.52 | 10.52 | 10.33 | 10.39 | 10.39 | -1.24% | 3,782,000 |
| Oct 2, 2025 | 10.53 | 10.61 | 10.47 | 10.52 | 10.52 | -0.94% | 5,474,795 |
| Sep 30, 2025 | 10.50 | 10.63 | 10.38 | 10.62 | 10.62 | 1.34% | 9,737,354 |
| Sep 29, 2025 | 10.31 | 10.52 | 10.31 | 10.48 | 10.48 | 2.04% | 7,814,324 |
| Sep 26, 2025 | 10.45 | 10.45 | 10.25 | 10.27 | 10.27 | -2.28% | 11,823,249 |
| Sep 25, 2025 | 10.66 | 10.66 | 10.46 | 10.51 | 10.51 | -1.22% | 9,734,570 |
| Sep 24, 2025 | 10.70 | 10.72 | 10.58 | 10.64 | 10.64 | -0.56% | 7,826,920 |
| Sep 23, 2025 | 10.82 | 10.89 | 10.57 | 10.70 | 10.70 | -0.65% | 6,165,207 |
| Sep 22, 2025 | 11.16 | 11.16 | 10.76 | 10.77 | 10.77 | -3.15% | 9,563,121 |
| Sep 19, 2025 | 11.08 | 11.20 | 11.04 | 11.12 | 11.12 | 0.82% | 8,594,705 |
| Sep 18, 2025 | 11.32 | 11.42 | 10.90 | 11.03 | 11.03 | -2.39% | 13,184,160 |
| Sep 17, 2025 | 10.95 | 11.34 | 10.93 | 11.30 | 11.30 | 3.48% | 21,708,451 |
| Sep 16, 2025 | 10.80 | 11.06 | 10.80 | 10.92 | 10.92 | 1.11% | 12,931,500 |
| Sep 15, 2025 | 10.81 | 10.88 | 10.72 | 10.80 | 10.80 | -0.09% | 6,128,600 |
| Sep 12, 2025 | 10.84 | 10.91 | 10.74 | 10.81 | 10.81 | -0.09% | 6,211,971 |
| Sep 11, 2025 | 10.83 | 10.88 | 10.67 | 10.82 | 10.82 | -0.09% | 6,501,400 |
| Sep 10, 2025 | 10.77 | 10.89 | 10.75 | 10.83 | 10.83 | 0.37% | 8,266,929 |
| Sep 9, 2025 | 10.77 | 10.91 | 10.74 | 10.79 | 10.79 | 0.09% | 9,620,400 |
| Sep 8, 2025 | 10.79 | 10.85 | 10.69 | 10.78 | 10.78 | - | 9,808,302 |
| Sep 5, 2025 | 10.70 | 10.78 | 10.55 | 10.78 | 10.78 | 1.41% | 10,733,027 |
| Sep 4, 2025 | 10.78 | 10.79 | 10.59 | 10.63 | 10.63 | -0.84% | 10,456,000 |
| Sep 3, 2025 | 10.64 | 10.75 | 10.60 | 10.72 | 10.72 | 0.75% | 7,727,000 |
| Sep 2, 2025 | 10.80 | 10.87 | 10.54 | 10.64 | 10.64 | -1.39% | 10,801,559 |
| Sep 1, 2025 | 11.06 | 11.08 | 10.76 | 10.79 | 10.79 | -0.74% | 9,046,000 |
| Aug 29, 2025 | 11.15 | 11.15 | 10.80 | 10.87 | 10.87 | -1.27% | 11,259,804 |
| Aug 28, 2025 | 10.90 | 11.06 | 10.74 | 11.01 | 11.01 | 1.57% | 16,979,128 |
| Aug 27, 2025 | 11.26 | 11.34 | 10.78 | 10.84 | 10.84 | -3.04% | 11,234,023 |
| Aug 26, 2025 | 11.43 | 11.43 | 11.18 | 11.18 | 11.18 | -1.58% | 11,621,517 |
| Aug 25, 2025 | 11.48 | 11.62 | 11.32 | 11.36 | 11.36 | -0.61% | 13,582,000 |
| Aug 22, 2025 | 11.74 | 11.88 | 11.30 | 11.43 | 11.43 | -3.14% | 17,750,798 |
| 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 |