TravelSky Technology Limited (HKG:0696)
Hong Kong · Delayed Price · Currency is HKD 9.25
-0.12 (-1.28%)
May 28, 2026, 4:08 PM HKT
TravelSky Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.42 | 9.49 | 9.34 | 9.34 | - | -0.32% | 510,000 |
| May 27, 2026 | 9.42 | 9.42 | 9.27 | 9.37 | 9.37 | -0.32% | 3,276,500 |
| May 26, 2026 | 9.30 | 9.43 | 9.11 | 9.40 | 9.40 | 1.62% | 7,271,075 |
| May 22, 2026 | 9.49 | 9.49 | 9.19 | 9.25 | 9.25 | -0.96% | 9,143,261 |
| May 21, 2026 | 9.45 | 9.64 | 9.31 | 9.34 | 9.34 | -1.27% | 4,778,272 |
| May 20, 2026 | 9.49 | 9.57 | 9.37 | 9.46 | 9.46 | -0.21% | 7,137,547 |
| May 19, 2026 | 9.38 | 9.57 | 9.38 | 9.48 | 9.48 | - | 5,213,282 |
| May 18, 2026 | 9.60 | 9.60 | 9.37 | 9.48 | 9.48 | -1.76% | 6,244,100 |
| May 15, 2026 | 9.78 | 9.81 | 9.57 | 9.65 | 9.65 | -1.93% | 7,390,675 |
| May 14, 2026 | 10.00 | 10.03 | 9.78 | 9.84 | 9.84 | -0.40% | 6,042,416 |
| May 13, 2026 | 9.93 | 9.93 | 9.83 | 9.88 | 9.88 | -0.80% | 3,757,225 |
| May 12, 2026 | 9.99 | 9.99 | 9.86 | 9.96 | 9.96 | 0.10% | 3,388,415 |
| May 11, 2026 | 10.00 | 10.00 | 9.88 | 9.95 | 9.95 | -0.50% | 6,978,100 |
| May 8, 2026 | 10.12 | 10.12 | 9.95 | 10.00 | 10.00 | -1.09% | 2,459,000 |
| May 7, 2026 | 9.93 | 10.12 | 9.93 | 10.11 | 10.11 | 2.02% | 5,374,000 |
| May 6, 2026 | 9.86 | 9.94 | 9.75 | 9.91 | 9.91 | 0.51% | 7,495,982 |
| May 5, 2026 | 9.70 | 9.86 | 9.68 | 9.86 | 9.86 | 0.31% | 2,434,515 |
| May 4, 2026 | 9.82 | 9.88 | 9.70 | 9.83 | 9.83 | 1.65% | 849,000 |
| Apr 30, 2026 | 9.98 | 9.98 | 9.67 | 9.67 | 9.67 | -3.11% | 4,861,574 |
| Apr 29, 2026 | 9.74 | 10.01 | 9.74 | 9.98 | 9.98 | 2.57% | 3,476,158 |
| Apr 28, 2026 | 9.73 | 9.78 | 9.63 | 9.73 | 9.73 | 0.52% | 5,084,000 |
| Apr 27, 2026 | 9.75 | 9.78 | 9.63 | 9.68 | 9.68 | -1.12% | 4,599,000 |
| Apr 24, 2026 | 9.83 | 9.84 | 9.72 | 9.79 | 9.79 | -0.31% | 3,479,723 |
| Apr 23, 2026 | 10.02 | 10.08 | 9.78 | 9.82 | 9.82 | -2.09% | 6,709,567 |
| Apr 22, 2026 | 10.14 | 10.14 | 10.01 | 10.03 | 10.03 | -0.59% | 4,022,000 |
| Apr 21, 2026 | 10.02 | 10.19 | 10.02 | 10.09 | 10.09 | 0.40% | 4,655,587 |
| Apr 20, 2026 | 10.01 | 10.05 | 9.92 | 10.05 | 10.05 | 0.60% | 4,462,000 |
| Apr 17, 2026 | 10.10 | 10.10 | 9.86 | 9.99 | 9.99 | -1.09% | 4,774,917 |
| Apr 16, 2026 | 10.00 | 10.19 | 10.00 | 10.10 | 10.10 | 1.00% | 9,361,057 |
| Apr 15, 2026 | 9.92 | 10.07 | 9.88 | 10.00 | 10.00 | 1.32% | 7,268,000 |
| Apr 14, 2026 | 9.95 | 9.97 | 9.78 | 9.87 | 9.87 | -0.30% | 9,685,100 |
| Apr 13, 2026 | 10.07 | 10.07 | 9.80 | 9.90 | 9.90 | -1.88% | 8,036,050 |
| Apr 10, 2026 | 10.14 | 10.18 | 9.98 | 10.09 | 10.09 | -0.49% | 10,341,940 |
| Apr 9, 2026 | 10.40 | 10.47 | 10.08 | 10.14 | 10.14 | -3.89% | 5,758,900 |
| Apr 8, 2026 | 10.34 | 10.57 | 10.29 | 10.55 | 10.55 | 3.63% | 11,698,200 |
| Apr 2, 2026 | 9.90 | 10.18 | 9.85 | 10.18 | 10.18 | 2.83% | 13,343,600 |
| Apr 1, 2026 | 9.80 | 10.00 | 9.70 | 9.90 | 9.90 | 2.38% | 10,425,000 |
| Mar 31, 2026 | 9.53 | 9.72 | 9.52 | 9.67 | 9.67 | 2.87% | 11,986,646 |
| Mar 30, 2026 | 9.72 | 9.77 | 9.35 | 9.40 | 9.40 | -5.15% | 18,988,590 |
| Mar 27, 2026 | 10.00 | 10.34 | 9.88 | 9.91 | 9.91 | -6.16% | 24,342,730 |
| Mar 26, 2026 | 10.51 | 10.62 | 10.45 | 10.56 | 10.56 | 0.96% | 12,588,200 |
| Mar 25, 2026 | 10.25 | 10.56 | 10.22 | 10.46 | 10.46 | 2.05% | 12,669,390 |
| Mar 24, 2026 | 10.15 | 10.26 | 9.88 | 10.25 | 10.25 | 2.50% | 8,179,727 |
| Mar 23, 2026 | 10.21 | 10.28 | 9.89 | 10.00 | 10.00 | -4.58% | 13,745,370 |
| Mar 20, 2026 | 10.78 | 10.78 | 10.43 | 10.48 | 10.48 | -1.78% | 6,771,913 |
| Mar 19, 2026 | 10.71 | 10.91 | 10.62 | 10.67 | 10.67 | -1.39% | 8,273,000 |
| Mar 18, 2026 | 10.87 | 10.88 | 10.71 | 10.82 | 10.82 | -0.46% | 4,356,199 |
| Mar 17, 2026 | 10.56 | 10.87 | 10.51 | 10.87 | 10.87 | 3.82% | 12,098,430 |
| Mar 16, 2026 | 10.60 | 10.60 | 10.36 | 10.47 | 10.47 | -0.19% | 4,924,888 |
| Mar 13, 2026 | 10.80 | 10.80 | 10.45 | 10.49 | 10.49 | -3.14% | 6,285,700 |