TravelSky Technology Limited (HKG:0696)
Hong Kong
· Delayed Price · Currency is HKD 10.72
-0.03 (-0.28%)
At close: Dec 5, 2025
TravelSky Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 9,729,354 |
| 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% | 11,822,240 |
| Sep 25, 2025 | 10.66 | 10.66 | 10.46 | 10.51 | 10.51 | -1.22% | 9,729,570 |
| Sep 24, 2025 | 10.70 | 10.72 | 10.58 | 10.64 | 10.64 | -0.56% | 7,824,920 |
| Sep 23, 2025 | 10.82 | 10.89 | 10.57 | 10.70 | 10.70 | -0.65% | 6,163,207 |
| Sep 22, 2025 | 11.16 | 11.16 | 10.76 | 10.77 | 10.77 | -3.15% | 9,561,121 |
| Sep 19, 2025 | 11.08 | 11.20 | 11.04 | 11.12 | 11.12 | 0.82% | 8,593,705 |
| 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% | 21,707,450 |
| 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% | 6,500,400 |
| Sep 10, 2025 | 10.77 | 10.89 | 10.75 | 10.83 | 10.83 | 0.37% | 8,252,929 |
| Sep 9, 2025 | 10.77 | 10.91 | 10.74 | 10.79 | 10.79 | 0.09% | 9,619,400 |
| Sep 8, 2025 | 10.79 | 10.85 | 10.69 | 10.78 | 10.78 | - | 9,799,302 |
| Sep 5, 2025 | 10.70 | 10.78 | 10.55 | 10.78 | 10.78 | 1.41% | 10,733,020 |
| Sep 4, 2025 | 10.78 | 10.79 | 10.59 | 10.63 | 10.63 | -0.84% | 10,453,000 |
| Sep 3, 2025 | 10.64 | 10.75 | 10.60 | 10.72 | 10.72 | 0.75% | 7,726,000 |
| Sep 2, 2025 | 10.80 | 10.87 | 10.54 | 10.64 | 10.64 | -1.39% | 10,801,550 |
| Sep 1, 2025 | 11.06 | 11.08 | 10.76 | 10.79 | 10.79 | -0.74% | 9,045,000 |
| Aug 29, 2025 | 11.15 | 11.15 | 10.80 | 10.87 | 10.87 | -1.27% | 11,258,800 |
| Aug 28, 2025 | 10.90 | 11.06 | 10.74 | 11.01 | 11.01 | 1.57% | 16,979,120 |
| Aug 27, 2025 | 11.26 | 11.34 | 10.78 | 10.84 | 10.84 | -3.04% | 11,221,020 |
| Aug 26, 2025 | 11.43 | 11.43 | 11.18 | 11.18 | 11.18 | -1.58% | 11,605,510 |
| Aug 25, 2025 | 11.48 | 11.62 | 11.32 | 11.36 | 11.36 | -0.61% | 13,581,000 |
| Aug 22, 2025 | 11.74 | 11.88 | 11.30 | 11.43 | 11.43 | -3.14% | 17,750,790 |
| 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% | 5,437,770 |
| Aug 19, 2025 | 12.26 | 12.30 | 11.98 | 12.12 | 12.12 | -0.98% | 6,054,142 |
| Aug 18, 2025 | 12.16 | 12.33 | 12.13 | 12.24 | 12.24 | 0.08% | 5,277,326 |
| Aug 15, 2025 | 12.21 | 12.29 | 11.93 | 12.23 | 12.23 | 0.16% | 6,738,480 |
| Aug 14, 2025 | 12.35 | 12.36 | 12.15 | 12.21 | 12.21 | -0.97% | 5,607,263 |
| Aug 13, 2025 | 12.37 | 12.50 | 12.18 | 12.33 | 12.33 | -0.32% | 8,151,034 |
| 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% | 4,119,525 |
| 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% | 3,200,000 |
| 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% | 5,428,475 |
| Jul 30, 2025 | 12.96 | 13.16 | 12.60 | 12.80 | 12.80 | - | 7,250,000 |
| Jul 29, 2025 | 12.68 | 12.88 | 12.60 | 12.80 | 12.80 | 0.47% | 3,166,024 |
| 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% | 4,497,064 |
| Jul 24, 2025 | 12.70 | 13.14 | 12.52 | 12.90 | 12.90 | 1.57% | 11,446,300 |
| Jul 23, 2025 | 12.60 | 13.32 | 12.50 | 12.70 | 12.70 | 4.10% | 22,881,400 |
| Jul 22, 2025 | 12.06 | 12.24 | 11.94 | 12.20 | 12.20 | 1.67% | 5,664,324 |
| 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% | 4,372,749 |
| Jul 17, 2025 | 11.76 | 12.12 | 11.66 | 11.96 | 11.96 | 1.53% | 9,464,000 |
| Jul 16, 2025 | 11.70 | 11.96 | 11.66 | 11.78 | 11.78 | 0.51% | 5,613,086 |