TravelSky Technology Limited (HKG:0696)
Hong Kong
· Delayed Price · Currency is HKD 10.44
+0.13 (1.26%)
Mar 10, 2026, 10:55 AM HKT
TravelSky Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.24 | 10.36 | 10.21 | 10.31 | 10.31 | -1.81% | 16,539,080 |
| Mar 6, 2026 | 10.26 | 10.55 | 10.22 | 10.50 | 10.50 | 3.14% | 25,232,000 |
| Mar 5, 2026 | 10.21 | 10.38 | 10.14 | 10.18 | 10.18 | 0.10% | 10,307,687 |
| Mar 4, 2026 | 10.10 | 10.18 | 9.98 | 10.17 | 10.17 | -0.39% | 14,530,000 |
| Mar 3, 2026 | 10.52 | 10.56 | 10.20 | 10.21 | 10.21 | -2.95% | 9,576,600 |
| Mar 2, 2026 | 10.60 | 10.69 | 10.42 | 10.52 | 10.52 | -1.96% | 6,818,400 |
| Feb 27, 2026 | 10.61 | 10.73 | 10.55 | 10.73 | 10.73 | 1.13% | 3,780,045 |
| Feb 26, 2026 | 10.75 | 10.82 | 10.57 | 10.61 | 10.61 | -0.56% | 4,528,387 |
| Feb 25, 2026 | 10.70 | 10.73 | 10.60 | 10.67 | 10.67 | -0.19% | 5,680,500 |
| Feb 24, 2026 | 10.57 | 10.76 | 10.52 | 10.69 | 10.69 | 0.47% | 6,669,731 |
| Feb 23, 2026 | 10.52 | 10.65 | 10.50 | 10.64 | 10.64 | 2.31% | 1,916,000 |
| Feb 20, 2026 | 10.57 | 10.57 | 10.34 | 10.40 | 10.40 | -1.61% | 3,341,550 |
| Feb 16, 2026 | 10.62 | 10.62 | 10.39 | 10.57 | 10.57 | -0.47% | 1,950,700 |
| Feb 13, 2026 | 10.60 | 10.74 | 10.50 | 10.62 | 10.62 | 0.19% | 5,519,400 |
| Feb 12, 2026 | 10.70 | 10.73 | 10.58 | 10.60 | 10.60 | -1.12% | 6,117,308 |
| Feb 11, 2026 | 10.84 | 10.90 | 10.67 | 10.72 | 10.72 | -0.65% | 6,954,030 |
| Feb 10, 2026 | 10.84 | 10.90 | 10.76 | 10.79 | 10.79 | -0.46% | 5,146,000 |
| Feb 9, 2026 | 10.63 | 10.87 | 10.63 | 10.84 | 10.84 | 1.98% | 6,996,533 |
| Feb 6, 2026 | 10.60 | 10.66 | 10.54 | 10.63 | 10.63 | -0.37% | 3,358,200 |
| Feb 5, 2026 | 10.63 | 10.74 | 10.54 | 10.67 | 10.67 | 0.38% | 8,896,140 |
| Feb 4, 2026 | 10.58 | 10.67 | 10.50 | 10.63 | 10.63 | 0.19% | 4,213,000 |
| Feb 3, 2026 | 10.50 | 10.67 | 10.45 | 10.61 | 10.61 | 1.05% | 4,141,574 |
| Feb 2, 2026 | 10.63 | 10.63 | 10.41 | 10.50 | 10.50 | -1.22% | 5,422,150 |
| Jan 30, 2026 | 10.60 | 10.66 | 10.53 | 10.63 | 10.63 | -0.37% | 4,504,000 |
| Jan 29, 2026 | 10.60 | 10.68 | 10.48 | 10.67 | 10.67 | 0.19% | 4,863,504 |
| Jan 28, 2026 | 10.83 | 10.83 | 10.56 | 10.65 | 10.65 | -0.93% | 13,857,920 |
| Jan 27, 2026 | 10.90 | 10.95 | 10.71 | 10.75 | 10.75 | -1.38% | 8,714,550 |
| Jan 26, 2026 | 10.92 | 10.93 | 10.75 | 10.90 | 10.90 | -0.18% | 6,753,000 |
| Jan 23, 2026 | 11.08 | 11.08 | 10.80 | 10.92 | 10.92 | -1.00% | 6,393,000 |
| Jan 22, 2026 | 11.20 | 11.22 | 10.99 | 11.03 | 11.03 | -1.25% | 6,809,740 |
| Jan 21, 2026 | 11.06 | 11.22 | 10.95 | 11.17 | 11.17 | 0.27% | 8,560,000 |
| Jan 20, 2026 | 10.70 | 11.24 | 10.60 | 11.14 | 11.14 | 4.50% | 13,252,160 |
| Jan 19, 2026 | 10.72 | 10.76 | 10.60 | 10.66 | 10.66 | 0.57% | 2,295,000 |
| Jan 16, 2026 | 10.73 | 10.79 | 10.54 | 10.60 | 10.60 | -1.03% | 4,961,732 |
| Jan 15, 2026 | 10.91 | 11.04 | 10.67 | 10.71 | 10.71 | -1.38% | 6,763,000 |
| Jan 14, 2026 | 10.78 | 11.04 | 10.69 | 10.86 | 10.86 | 1.02% | 12,955,000 |
| Jan 13, 2026 | 10.63 | 10.94 | 10.63 | 10.75 | 10.75 | 1.13% | 11,462,000 |
| Jan 12, 2026 | 10.50 | 10.65 | 10.33 | 10.63 | 10.63 | 1.24% | 6,795,765 |
| Jan 9, 2026 | 10.46 | 10.54 | 10.39 | 10.50 | 10.50 | 0.38% | 4,132,115 |
| Jan 8, 2026 | 10.60 | 10.60 | 10.37 | 10.46 | 10.46 | -1.23% | 5,782,273 |
| Jan 7, 2026 | 10.61 | 10.67 | 10.54 | 10.59 | 10.59 | -0.09% | 7,019,770 |
| Jan 6, 2026 | 10.41 | 10.65 | 10.38 | 10.60 | 10.60 | 1.83% | 7,743,100 |
| Jan 5, 2026 | 10.38 | 10.41 | 10.28 | 10.41 | 10.41 | -0.38% | 6,230,000 |
| Jan 2, 2026 | 10.30 | 10.46 | 10.25 | 10.45 | 10.45 | 1.65% | 2,105,000 |
| Dec 31, 2025 | 10.29 | 10.34 | 10.21 | 10.28 | 10.28 | 0.19% | 2,481,399 |
| Dec 30, 2025 | 10.39 | 10.39 | 10.25 | 10.26 | 10.26 | -0.29% | 5,531,068 |
| Dec 29, 2025 | 10.56 | 10.61 | 10.26 | 10.29 | 10.29 | -2.56% | 8,830,128 |
| Dec 24, 2025 | 10.55 | 10.61 | 10.49 | 10.56 | 10.56 | 0.09% | 1,718,966 |
| Dec 23, 2025 | 10.71 | 10.71 | 10.49 | 10.55 | 10.55 | -1.59% | 5,746,189 |
| Dec 22, 2025 | 10.88 | 10.89 | 10.58 | 10.72 | 10.72 | -1.11% | 7,963,026 |
| Dec 19, 2025 | 10.84 | 10.88 | 10.73 | 10.84 | 10.84 | 0.74% | 9,730,620 |
| Dec 18, 2025 | 10.75 | 10.82 | 10.66 | 10.76 | 10.76 | 0.09% | 6,475,000 |
| Dec 17, 2025 | 10.65 | 10.79 | 10.65 | 10.75 | 10.75 | 0.84% | 3,989,602 |
| Dec 16, 2025 | 10.70 | 10.89 | 10.61 | 10.66 | 10.66 | -0.19% | 7,510,010 |
| Dec 15, 2025 | 10.56 | 10.71 | 10.50 | 10.68 | 10.68 | 1.71% | 4,353,151 |
| Dec 12, 2025 | 10.45 | 10.54 | 10.40 | 10.50 | 10.50 | 1.16% | 2,438,725 |
| Dec 11, 2025 | 10.46 | 10.47 | 10.35 | 10.38 | 10.38 | 0.19% | 3,955,000 |
| Dec 10, 2025 | 10.35 | 10.43 | 10.30 | 10.36 | 10.36 | 0.29% | 4,165,103 |
| Dec 9, 2025 | 10.70 | 10.70 | 10.33 | 10.33 | 10.33 | -3.37% | 7,085,129 |
| Dec 8, 2025 | 10.76 | 10.76 | 10.65 | 10.69 | 10.69 | -0.28% | 3,968,330 |
| Dec 5, 2025 | 10.68 | 10.80 | 10.62 | 10.72 | 10.72 | -0.28% | 7,714,808 |
| Dec 4, 2025 | 10.75 | 10.77 | 10.57 | 10.75 | 10.75 | - | 7,739,868 |
| Dec 3, 2025 | 10.82 | 10.91 | 10.68 | 10.75 | 10.75 | -0.37% | 11,406,970 |
| Dec 2, 2025 | 10.60 | 10.81 | 10.53 | 10.79 | 10.79 | 1.51% | 7,910,249 |
| Dec 1, 2025 | 10.50 | 10.67 | 10.50 | 10.63 | 10.63 | 0.95% | 3,394,609 |
| Nov 28, 2025 | 10.66 | 10.66 | 10.50 | 10.53 | 10.53 | -1.03% | 4,289,646 |
| Nov 27, 2025 | 10.66 | 10.77 | 10.54 | 10.64 | 10.64 | 0.38% | 3,398,648 |
| Nov 26, 2025 | 10.57 | 10.87 | 10.57 | 10.60 | 10.60 | -0.66% | 6,794,427 |
| Nov 25, 2025 | 10.65 | 10.82 | 10.59 | 10.67 | 10.67 | 1.62% | 22,092,060 |
| Nov 24, 2025 | 10.46 | 10.57 | 10.28 | 10.50 | 10.50 | 0.38% | 68,595,364 |
| Nov 21, 2025 | 10.44 | 10.56 | 10.34 | 10.46 | 10.46 | -0.57% | 9,447,960 |
| Nov 20, 2025 | 10.42 | 10.71 | 10.42 | 10.52 | 10.52 | 1.15% | 5,324,492 |
| Nov 19, 2025 | 10.62 | 10.62 | 10.40 | 10.40 | 10.40 | -1.98% | 6,547,826 |
| Nov 18, 2025 | 10.88 | 10.88 | 10.52 | 10.61 | 10.61 | -2.03% | 6,685,653 |
| Nov 17, 2025 | 10.75 | 10.86 | 10.60 | 10.83 | 10.83 | 0.46% | 7,980,096 |
| Nov 14, 2025 | 11.07 | 11.07 | 10.78 | 10.78 | 10.78 | -3.23% | 10,170,880 |
| Nov 13, 2025 | 11.25 | 11.36 | 11.02 | 11.14 | 11.14 | -0.98% | 7,030,827 |
| Nov 12, 2025 | 11.19 | 11.55 | 11.17 | 11.25 | 11.25 | 0.72% | 11,494,410 |
| Nov 11, 2025 | 11.12 | 11.17 | 10.99 | 11.17 | 11.17 | 0.81% | 6,927,200 |
| Nov 10, 2025 | 10.73 | 11.17 | 10.68 | 11.08 | 11.08 | 3.36% | 11,198,250 |
| Nov 7, 2025 | 10.74 | 10.95 | 10.69 | 10.72 | 10.72 | -0.46% | 7,337,093 |
| Nov 6, 2025 | 10.41 | 10.90 | 10.34 | 10.77 | 10.77 | 3.46% | 13,162,100 |
| Nov 5, 2025 | 10.22 | 10.41 | 10.14 | 10.41 | 10.41 | 1.46% | 4,557,518 |
| Nov 4, 2025 | 10.33 | 10.43 | 10.21 | 10.26 | 10.26 | -0.58% | 5,975,490 |
| Nov 3, 2025 | 10.30 | 10.37 | 10.15 | 10.32 | 10.32 | 0.78% | 4,435,000 |
| Oct 31, 2025 | 10.35 | 10.38 | 10.22 | 10.24 | 10.24 | -1.06% | 5,475,590 |
| Oct 30, 2025 | 10.53 | 10.56 | 10.27 | 10.35 | 10.35 | -2.27% | 7,620,832 |
| Oct 28, 2025 | 10.65 | 10.65 | 10.50 | 10.59 | 10.59 | -0.47% | 6,365,706 |
| Oct 27, 2025 | 10.52 | 10.64 | 10.48 | 10.64 | 10.64 | 1.14% | 5,689,860 |
| Oct 24, 2025 | 10.61 | 10.65 | 10.44 | 10.52 | 10.52 | -0.75% | 4,040,000 |
| Oct 23, 2025 | 10.40 | 10.62 | 10.40 | 10.60 | 10.60 | 1.24% | 7,637,897 |
| Oct 22, 2025 | 10.41 | 10.52 | 10.37 | 10.47 | 10.47 | 0.10% | 2,947,476 |
| Oct 21, 2025 | 10.42 | 10.59 | 10.42 | 10.46 | 10.46 | 0.38% | 6,642,200 |
| Oct 20, 2025 | 10.24 | 10.42 | 10.16 | 10.42 | 10.42 | 3.17% | 6,612,646 |
| Oct 17, 2025 | 10.38 | 10.39 | 10.07 | 10.10 | 10.10 | -3.07% | 8,939,300 |
| Oct 16, 2025 | 10.26 | 10.43 | 10.24 | 10.42 | 10.42 | 1.76% | 6,307,323 |
| Oct 15, 2025 | 9.90 | 10.26 | 9.90 | 10.24 | 10.24 | 3.43% | 11,840,360 |
| Oct 14, 2025 | 10.24 | 10.25 | 9.87 | 9.90 | 9.90 | -2.94% | 9,506,300 |
| 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% | 8,077,190 |