TravelSky Technology Limited (HKG:0696)
Hong Kong
· Delayed Price · Currency is HKD 9.98
+0.25 (2.57%)
Apr 29, 2026, 4:08 PM HKT
TravelSky Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 10.80 | 10.91 | 10.64 | 10.83 | 10.83 | -0.55% | 8,438,000 |
| Mar 11, 2026 | 10.54 | 10.91 | 10.47 | 10.89 | 10.89 | 2.45% | 11,872,680 |
| Mar 10, 2026 | 10.44 | 10.63 | 10.36 | 10.63 | 10.63 | 3.10% | 6,544,725 |
| 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 |