TravelSky Technology Limited (TSYHF)
OTCMKTS · Delayed Price · Currency is USD
1.225
-0.020 (-1.61%)
At close: May 1, 2026
TSYHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -1.61% | 38,747 |
| Apr 30, 2026 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -1.58% | 24,949 |
| Apr 29, 2026 | 1.28 | 1.30 | 1.23 | 1.27 | 1.27 | 2.02% | 17,510 |
| Apr 28, 2026 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 2.65% | 19,320 |
| Apr 27, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.97% | 18,362 |
| Apr 24, 2026 | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | 0.24% | 27,670 |
| Apr 23, 2026 | 1.26 | 1.26 | 1.20 | 1.26 | 1.26 | -3.76% | 20,936 |
| Apr 22, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 8.67% | 18,804 |
| Apr 21, 2026 | 1.28 | 1.32 | 1.20 | 1.20 | 1.20 | -8.54% | 13,550 |
| Apr 20, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 6.49% | 4,262 |
| Apr 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -7.37% | 119 |
| Apr 16, 2026 | 1.29 | 1.33 | 1.27 | 1.33 | 1.33 | 4.72% | 13,539 |
| Apr 15, 2026 | 1.28 | 1.32 | 1.20 | 1.27 | 1.27 | -0.39% | 15,806 |
| Apr 14, 2026 | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | 2.49% | 21,524 |
| Apr 13, 2026 | 1.28 | 1.32 | 1.22 | 1.24 | 1.24 | -3.19% | 17,225 |
| Apr 10, 2026 | 1.30 | 1.35 | 1.26 | 1.29 | 1.29 | -3.38% | 14,129 |
| Apr 9, 2026 | 1.30 | 1.33 | 1.24 | 1.33 | 1.33 | 1.53% | 18,034 |
| Apr 8, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | 0.77% | 15,659 |
| Apr 7, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | 5.86% | 12,140 |
| Apr 6, 2026 | 1.31 | 1.31 | 1.23 | 1.23 | 1.23 | -6.26% | 22,093 |
| Apr 2, 2026 | 1.27 | 1.35 | 1.25 | 1.31 | 1.31 | 8.26% | 23,996 |
| Apr 1, 2026 | 1.28 | 1.30 | 1.21 | 1.21 | 1.21 | -3.20% | 64,912 |
| Mar 31, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 4.17% | 12,936 |
| Mar 30, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -6.25% | 11,400 |
| Mar 27, 2026 | 1.28 | 1.29 | 1.23 | 1.28 | 1.28 | -6.71% | 29,377 |
| Mar 26, 2026 | 1.37 | 1.37 | 1.32 | 1.37 | 1.37 | 2.39% | 16,119 |
| Mar 25, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -1.18% | 16,058 |
| Mar 24, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | -1.60% | 20,391 |
| Mar 23, 2026 | 1.33 | 1.38 | 1.27 | 1.38 | 1.38 | 0.95% | 8,034 |
| Mar 20, 2026 | 1.35 | 1.37 | 1.30 | 1.37 | 1.37 | -3.05% | 11,465 |
| Mar 19, 2026 | 1.40 | 1.41 | 1.34 | 1.41 | 1.41 | 0.28% | 10,286 |
| Mar 18, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.37% | 6,983 |
| Mar 17, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | 2.97% | 27,823 |
| Mar 16, 2026 | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | - | 28,222 |
| Mar 13, 2026 | 1.37 | 1.37 | 1.29 | 1.35 | 1.35 | -3.24% | 25,225 |
| Mar 12, 2026 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | 0.72% | 16,505 |
| Mar 11, 2026 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | 0.73% | 13,461 |
| Mar 10, 2026 | 1.37 | 1.41 | 1.33 | 1.37 | 1.37 | 3.79% | 81,726 |
| Mar 9, 2026 | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | 0.92% | 42,657 |
| Mar 6, 2026 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -2.39% | 37,242 |
| Mar 5, 2026 | 1.27 | 1.34 | 1.25 | 1.34 | 1.34 | 4.04% | 15,338 |
| Mar 4, 2026 | 1.29 | 1.34 | 1.29 | 1.29 | 1.29 | -8.00% | 28,007 |
| Mar 3, 2026 | 1.33 | 1.40 | 1.32 | 1.40 | 1.40 | 1.45% | 27,319 |
| Mar 2, 2026 | 1.35 | 1.39 | 1.32 | 1.38 | 1.38 | 3.37% | 41,127 |
| Feb 27, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.26% | 19,196 |
| Feb 26, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | 1.10% | 35,676 |
| Feb 25, 2026 | 1.37 | 1.41 | 1.37 | 1.37 | 1.37 | 2.02% | 20,867 |
| Feb 24, 2026 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -0.89% | 10,327 |
| Feb 23, 2026 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | 20.86% | 31,805 |
| Feb 20, 2026 | 0.94 | 1.28 | 0.94 | 1.12 | 1.12 | -19.93% | 9,928 |