HKSE - Delayed Quote HKD

TravelSky Technology Limited (0696.HK)

10.740 +0.500 (+4.88%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 10.240 10.940 10.120 10.740 10.740 10,974,900
Apr 25, 2024 10.000 10.340 9.880 10.240 10.240 6,407,682
Apr 24, 2024 9.620 10.120 9.560 10.040 10.040 6,611,886
Apr 23, 2024 9.120 9.600 9.120 9.560 9.560 3,738,646
Apr 22, 2024 9.160 9.380 9.090 9.120 9.120 4,791,023
Apr 19, 2024 9.330 9.330 8.940 9.100 9.100 3,171,724
Apr 18, 2024 9.420 9.440 9.210 9.330 9.330 2,371,300
Apr 17, 2024 9.050 9.390 9.050 9.270 9.270 3,093,000
Apr 16, 2024 9.220 9.220 8.900 9.010 9.010 3,880,642
Apr 15, 2024 9.330 9.350 8.960 9.220 9.220 3,760,456
Apr 12, 2024 9.700 9.730 9.290 9.330 9.330 2,424,387
Apr 11, 2024 9.660 9.800 9.430 9.700 9.700 5,128,000
Apr 10, 2024 9.480 9.760 9.480 9.670 9.670 2,820,000
Apr 9, 2024 9.220 9.640 9.220 9.480 9.480 1,981,933
Apr 8, 2024 9.140 9.530 9.140 9.340 9.340 4,344,100
Apr 5, 2024 9.400 9.430 9.000 9.140 9.140 3,344,562
Apr 3, 2024 9.870 9.870 9.160 9.370 9.370 6,783,000
Apr 2, 2024 9.700 10.200 9.700 9.890 9.890 12,270,902
Mar 28, 2024 9.020 9.710 9.020 9.480 9.480 9,103,248
Mar 27, 2024 9.000 9.150 8.710 8.940 8.940 3,722,900
Mar 26, 2024 9.290 9.350 8.960 9.000 9.000 4,775,001
Mar 25, 2024 9.220 9.310 9.200 9.250 9.250 3,806,192
Mar 22, 2024 9.700 9.710 9.120 9.250 9.250 9,073,397
Mar 21, 2024 9.430 9.860 9.430 9.720 9.720 5,952,714
Mar 20, 2024 9.230 9.490 8.990 9.340 9.340 3,740,804
Mar 19, 2024 9.130 9.300 9.050 9.100 9.100 3,405,935
Mar 18, 2024 8.760 9.180 8.760 9.130 9.130 4,388,436
Mar 15, 2024 8.970 9.010 8.790 8.940 8.940 6,768,065
Mar 14, 2024 8.960 9.240 8.950 9.100 9.100 7,188,265
Mar 13, 2024 9.200 9.200 8.890 8.960 8.960 4,983,190
Mar 12, 2024 9.020 9.140 8.920 9.090 9.090 4,326,956
Mar 11, 2024 8.850 9.190 8.850 9.060 9.060 2,956,805
Mar 8, 2024 9.200 9.320 8.930 9.000 9.000 7,017,000
Mar 7, 2024 9.350 9.460 9.150 9.200 9.200 5,473,042
Mar 6, 2024 9.200 9.490 8.830 9.350 9.350 6,330,132
Mar 5, 2024 8.900 9.150 8.700 8.920 8.920 7,615,539
Mar 4, 2024 9.390 9.640 8.970 9.020 9.020 8,741,500
Mar 1, 2024 9.420 9.460 9.100 9.330 9.330 5,846,178
Feb 29, 2024 9.100 9.660 9.100 9.380 9.380 19,029,741
Feb 28, 2024 9.240 9.450 8.980 9.160 9.160 12,657,000
Feb 27, 2024 8.840 9.130 8.620 9.090 9.090 7,558,465
Feb 26, 2024 8.720 8.960 8.600 8.820 8.820 9,509,326
Feb 23, 2024 8.780 8.820 8.630 8.700 8.700 4,447,679
Feb 22, 2024 8.870 8.870 8.600 8.790 8.790 4,504,000
Feb 21, 2024 8.310 8.940 8.170 8.860 8.860 8,061,400
Feb 20, 2024 8.250 8.330 8.050 8.320 8.320 3,437,000
Feb 19, 2024 8.150 8.360 8.020 8.230 8.230 8,652,585
Feb 16, 2024 7.960 8.100 7.760 8.080 8.080 5,266,482
Feb 15, 2024 8.050 8.130 7.840 8.010 8.010 5,361,970
Feb 14, 2024 7.960 8.040 7.670 8.000 8.000 3,255,365
Feb 9, 2024 7.970 7.970 7.970 7.970 7.970 -
Feb 8, 2024 8.040 8.300 8.040 8.190 8.190 4,266,298
Feb 7, 2024 8.170 8.550 8.030 8.090 8.090 5,509,000
Feb 6, 2024 7.900 8.300 7.870 8.170 8.170 7,501,250
Feb 5, 2024 7.980 8.070 7.800 7.870 7.870 4,436,155
Feb 2, 2024 8.150 8.410 7.940 7.980 7.980 4,706,399
Feb 1, 2024 8.000 8.300 7.940 8.110 8.110 4,882,558
Jan 31, 2024 7.990 8.200 7.780 7.860 7.860 5,284,558
Jan 30, 2024 8.250 8.280 7.830 7.960 7.960 6,591,148
Jan 29, 2024 8.330 8.620 8.200 8.280 8.280 5,942,170
Jan 26, 2024 8.670 8.950 8.130 8.200 8.200 6,857,023
Jan 25, 2024 8.130 8.870 8.070 8.640 8.640 14,515,919
Jan 24, 2024 7.840 8.190 7.700 8.110 8.110 7,544,514
Jan 23, 2024 8.020 8.230 7.600 7.750 7.750 10,797,545
Jan 22, 2024 8.150 8.150 7.350 7.450 7.450 15,277,732
Jan 19, 2024 8.820 8.880 8.100 8.150 8.150 19,005,950
Jan 18, 2024 9.270 9.520 8.820 8.880 8.880 21,033,013
Jan 17, 2024 12.200 12.200 9.290 9.550 9.550 25,435,316
Jan 16, 2024 12.880 13.160 12.700 12.760 12.760 1,231,338
Jan 15, 2024 12.420 12.420 12.420 12.420 12.420 -
Jan 12, 2024 12.400 12.700 12.360 12.420 12.420 919,877
Jan 11, 2024 12.380 12.640 12.260 12.460 12.460 1,489,500
Jan 10, 2024 12.460 12.540 12.300 12.340 12.340 1,009,004
Jan 9, 2024 12.580 12.700 12.360 12.460 12.460 1,818,532
Jan 8, 2024 12.900 12.920 12.560 12.640 12.640 582,680
Jan 5, 2024 12.860 13.140 12.860 12.980 12.980 449,942
Jan 4, 2024 13.180 13.280 12.960 13.060 13.060 1,348,850
Jan 3, 2024 12.860 13.180 12.860 13.180 13.180 953,212
Jan 2, 2024 13.700 13.780 12.960 12.980 12.980 933,783
Dec 29, 2023 13.100 13.520 12.960 13.500 13.500 1,677,517
Dec 28, 2023 12.800 13.200 12.740 13.100 13.100 1,339,000
Dec 27, 2023 12.500 12.980 12.420 12.900 12.900 2,459,711
Dec 22, 2023 12.700 12.880 12.440 12.480 12.480 1,898,391
Dec 21, 2023 12.660 12.720 12.520 12.580 12.580 878,064
Dec 20, 2023 12.820 12.900 12.580 12.660 12.660 1,716,450
Dec 19, 2023 13.200 13.200 12.820 12.820 12.820 2,050,000
Dec 18, 2023 13.340 13.420 13.100 13.340 13.340 870,149
Dec 15, 2023 13.500 13.600 13.080 13.260 13.260 2,951,490
Dec 14, 2023 13.340 13.480 13.180 13.300 13.300 2,160,600
Dec 13, 2023 13.120 13.560 13.120 13.340 13.340 2,041,324
Dec 12, 2023 13.520 13.680 13.220 13.500 13.500 1,604,000
Dec 11, 2023 13.700 13.700 13.080 13.500 13.500 2,316,000
Dec 8, 2023 13.220 13.460 13.000 13.240 13.240 2,469,000
Dec 7, 2023 13.000 13.120 12.880 13.020 13.020 1,083,763
Dec 6, 2023 12.740 13.180 12.720 13.080 13.080 1,929,762
Dec 5, 2023 13.020 13.180 12.700 13.000 13.000 2,308,537
Dec 4, 2023 13.200 13.480 12.880 12.980 12.980 2,505,906
Dec 1, 2023 13.240 13.420 13.180 13.300 13.300 2,188,025
Nov 30, 2023 13.080 13.520 13.080 13.180 13.180 7,305,106
Nov 29, 2023 13.900 13.900 13.340 13.480 13.480 2,718,940
Nov 28, 2023 13.600 13.860 13.420 13.720 13.720 2,403,941
Nov 27, 2023 13.420 13.680 13.160 13.600 13.600 1,999,705
Nov 24, 2023 13.400 13.480 13.300 13.380 13.380 1,104,000
Nov 23, 2023 13.260 13.600 13.240 13.600 13.600 1,398,000
Nov 22, 2023 13.460 13.460 13.180 13.360 13.360 1,616,388
Nov 21, 2023 13.220 13.680 13.220 13.420 13.420 3,295,400
Nov 20, 2023 12.620 13.340 12.480 13.280 13.280 2,747,400
Nov 17, 2023 12.600 12.620 12.480 12.560 12.560 1,392,500
Nov 16, 2023 12.780 12.840 12.680 12.800 12.800 1,820,446
Nov 15, 2023 12.660 12.820 12.480 12.800 12.800 1,805,760
Nov 14, 2023 12.560 12.620 12.340 12.540 12.540 978,959
Nov 13, 2023 12.780 12.780 12.400 12.560 12.560 611,614
Nov 10, 2023 12.480 12.580 12.280 12.480 12.480 880,000
Nov 9, 2023 12.780 12.780 12.460 12.540 12.540 2,793,000
Nov 8, 2023 12.820 12.840 12.380 12.520 12.520 2,562,738
Nov 7, 2023 13.000 13.060 12.740 12.860 12.860 1,926,777
Nov 6, 2023 12.660 13.160 12.660 13.100 13.100 1,837,000
Nov 3, 2023 12.540 12.740 12.240 12.460 12.460 966,557
Nov 2, 2023 12.240 12.560 12.240 12.360 12.360 630,000
Nov 1, 2023 12.580 12.580 12.100 12.240 12.240 1,470,658
Oct 31, 2023 12.600 12.660 12.300 12.340 12.340 1,374,093
Oct 30, 2023 12.240 12.660 12.240 12.580 12.580 1,802,000
Oct 27, 2023 12.360 12.720 12.120 12.560 12.560 1,797,000
Oct 26, 2023 12.020 12.420 12.020 12.280 12.280 942,500
Oct 25, 2023 12.540 12.640 12.120 12.200 12.200 1,513,826
Oct 24, 2023 12.100 12.320 11.800 12.200 12.200 2,997,083
Oct 20, 2023 12.400 12.520 12.040 12.100 12.100 3,146,000
Oct 19, 2023 12.600 12.600 12.300 12.400 12.400 1,418,959
Oct 18, 2023 12.740 12.760 12.280 12.520 12.520 3,200,815
Oct 17, 2023 12.940 12.940 12.640 12.780 12.780 1,115,983
Oct 16, 2023 13.020 13.020 12.600 12.740 12.740 1,900,000
Oct 13, 2023 13.120 13.120 12.920 13.020 13.020 1,515,500
Oct 12, 2023 12.920 13.160 12.800 13.080 13.080 1,480,400
Oct 11, 2023 13.080 13.180 12.840 12.940 12.940 1,793,000
Oct 10, 2023 13.020 13.500 13.020 13.060 13.060 1,032,000
Oct 9, 2023 13.240 13.240 12.940 13.100 13.100 1,558,689
Oct 6, 2023 13.160 13.320 13.040 13.240 13.240 497,000
Oct 5, 2023 13.000 13.200 12.900 13.000 13.000 798,000
Oct 4, 2023 13.160 13.260 12.580 13.160 13.160 1,263,000
Oct 3, 2023 13.300 13.500 13.180 13.360 13.360 768,100
Sep 29, 2023 13.580 13.740 13.260 13.580 13.580 1,647,000
Sep 28, 2023 13.720 13.940 13.520 13.560 13.560 3,685,800
Sep 27, 2023 13.540 13.760 13.500 13.500 13.500 775,500
Sep 26, 2023 13.620 13.880 13.520 13.540 13.540 1,122,000
Sep 25, 2023 13.860 14.040 13.580 13.660 13.660 917,152
Sep 22, 2023 13.920 14.100 13.680 14.000 14.000 2,072,636
Sep 21, 2023 14.200 14.400 13.800 13.860 13.860 1,682,800
Sep 20, 2023 14.460 14.600 14.200 14.360 14.360 1,195,620
Sep 19, 2023 14.820 14.820 14.360 14.460 14.460 1,668,500
Sep 18, 2023 14.880 14.900 14.580 14.620 14.620 1,794,000
Sep 15, 2023 15.000 15.000 14.420 14.760 14.760 4,023,641
Sep 14, 2023 14.880 15.180 14.520 14.840 14.840 2,361,000
Sep 13, 2023 14.720 14.920 14.560 14.660 14.660 1,940,000
Sep 12, 2023 14.460 14.700 14.140 14.580 14.580 1,132,195
Sep 11, 2023 14.140 14.400 13.960 14.340 14.340 2,274,403
Sep 7, 2023 14.240 14.260 14.000 14.160 14.160 868,854
Sep 6, 2023 14.100 14.280 13.880 14.160 14.160 1,197,000
Sep 5, 2023 14.580 14.580 13.940 14.160 14.160 1,297,723
Sep 4, 2023 14.100 14.480 14.080 14.400 14.400 1,713,861
Aug 31, 2023 14.140 14.360 13.960 14.060 14.060 2,049,000
Aug 30, 2023 14.880 14.880 14.160 14.280 14.280 832,500
Aug 29, 2023 14.200 14.640 14.200 14.560 14.560 1,070,200
Aug 28, 2023 14.280 14.660 14.280 14.400 14.400 1,511,034
Aug 25, 2023 14.560 14.560 14.040 14.060 14.060 2,476,704
Aug 24, 2023 14.660 14.780 14.340 14.560 14.560 1,082,393
Aug 23, 2023 14.160 14.560 14.020 14.460 14.460 1,509,000
Aug 22, 2023 13.960 14.300 13.800 14.160 14.160 1,077,000
Aug 21, 2023 14.140 14.240 13.840 13.900 13.900 2,026,752
Aug 18, 2023 14.740 14.740 14.140 14.240 14.240 2,432,845
Aug 17, 2023 14.460 14.760 14.260 14.600 14.600 1,454,000
Aug 16, 2023 14.620 14.720 14.360 14.540 14.540 1,434,500
Aug 15, 2023 14.760 14.860 14.520 14.700 14.700 2,076,000
Aug 14, 2023 14.800 14.900 14.480 14.760 14.760 1,378,000
Aug 11, 2023 15.000 15.020 14.780 14.820 14.820 1,128,310
Aug 10, 2023 14.660 15.240 14.660 15.080 15.080 1,566,174
Aug 9, 2023 14.820 15.040 14.700 14.960 14.960 1,002,362
Aug 8, 2023 15.000 15.080 14.800 14.900 14.900 2,234,000
Aug 7, 2023 14.600 14.940 14.560 14.880 14.880 1,037,552
Aug 4, 2023 14.760 15.040 14.600 14.880 14.880 1,401,471
Aug 3, 2023 14.740 14.880 14.560 14.760 14.760 1,118,459
Aug 2, 2023 15.000 15.500 14.580 14.760 14.760 3,612,000
Aug 1, 2023 14.900 15.280 14.880 15.120 15.120 2,298,000
Jul 31, 2023 14.600 15.180 14.600 14.900 14.900 3,666,450
Jul 28, 2023 13.780 14.540 13.780 14.460 14.460 2,840,300
Jul 27, 2023 14.420 14.500 14.120 14.460 14.460 2,556,191
Jul 26, 2023 14.220 14.380 13.880 14.240 14.240 1,973,000
Jul 25, 2023 14.500 14.600 14.000 14.220 14.220 3,045,000
Jul 24, 2023 13.720 14.060 13.540 14.000 14.000 4,481,682
Jul 21, 2023 13.420 13.740 13.420 13.680 13.680 3,667,000
Jul 20, 2023 13.500 13.780 13.320 13.360 13.360 3,396,000
Jul 19, 2023 13.500 13.500 13.280 13.420 13.420 2,838,477
Jul 18, 2023 13.920 13.920 13.380 13.560 13.560 3,422,000
Jul 14, 2023 13.980 14.060 13.580 13.660 13.660 3,184,000
Jul 13, 2023 13.880 14.080 13.700 13.800 13.800 2,800,500
Jul 12, 2023 13.580 13.760 13.520 13.680 13.680 1,343,000
Jul 11, 2023 13.600 13.720 13.380 13.500 13.500 1,751,500
Jul 10, 2023 13.520 13.660 13.400 13.580 13.580 1,769,923
Jul 7, 2023 13.220 13.460 13.200 13.300 13.300 2,066,528
Jul 6, 2023 13.640 13.640 13.240 13.400 13.400 3,767,693
Jul 5, 2023 13.680 13.700 13.460 13.600 13.600 3,780,375
Jul 4, 2023 13.860 13.880 13.640 13.780 13.780 1,252,020
Jul 3, 2023 13.120 13.800 13.120 13.740 13.740 1,916,362
Jun 30, 2023 13.180 13.480 13.160 13.300 13.300 3,240,000
Jun 29, 2023 13.340 13.360 12.980 13.120 13.120 4,612,500
Jun 28, 2023 13.220 13.460 13.080 13.340 13.340 4,298,034
Jun 27, 2023 13.180 13.480 12.980 13.200 13.200 3,085,793
Jun 26, 2023 13.360 13.400 12.940 13.260 13.260 3,255,500
Jun 23, 2023 13.900 13.940 13.220 13.340 13.340 2,431,043
Jun 21, 2023 14.220 14.220 13.900 13.960 13.960 2,414,707
Jun 20, 2023 0.058 Dividend
Jun 20, 2023 14.800 14.800 14.220 14.360 14.360 1,887,000
Jun 19, 2023 15.200 15.200 14.740 14.960 14.902 1,115,516
Jun 16, 2023 14.900 15.320 14.880 15.240 15.181 3,481,768
Jun 15, 2023 14.700 14.940 14.660 14.900 14.842 1,245,235
Jun 14, 2023 14.960 15.060 14.580 14.680 14.623 1,290,000
Jun 13, 2023 14.960 15.100 14.820 14.960 14.902 1,228,347
Jun 12, 2023 14.680 15.060 14.680 14.960 14.902 1,579,570
Jun 9, 2023 15.360 15.820 14.860 14.880 14.822 2,610,266
Jun 8, 2023 15.200 15.480 15.080 15.360 15.300 1,960,000
Jun 7, 2023 15.020 15.340 15.000 15.200 15.141 2,132,556
Jun 6, 2023 14.760 15.080 14.640 15.040 14.981 2,583,419
Jun 5, 2023 14.860 15.260 14.860 15.180 15.121 1,678,157
Jun 2, 2023 14.480 15.180 14.480 14.940 14.882 4,008,240
Jun 1, 2023 14.040 14.500 14.040 14.420 14.364 3,643,692
May 31, 2023 14.020 14.480 14.020 14.280 14.224 6,368,100
May 30, 2023 13.800 14.460 13.800 14.360 14.304 1,875,000
May 29, 2023 13.980 14.500 13.980 14.060 14.005 1,953,000
May 25, 2023 13.880 14.060 13.720 13.940 13.886 2,586,194
May 24, 2023 14.500 14.500 13.920 14.040 13.985 3,906,000
May 23, 2023 14.720 14.840 14.420 14.560 14.503 2,629,000
May 22, 2023 14.440 14.780 14.340 14.720 14.663 1,448,400
May 19, 2023 14.360 14.440 14.120 14.320 14.264 4,004,002
May 18, 2023 14.320 14.460 14.120 14.300 14.244 2,028,899
May 17, 2023 14.440 14.600 14.260 14.300 14.244 1,711,098
May 16, 2023 14.740 14.740 14.280 14.500 14.444 2,334,464
May 15, 2023 14.340 14.720 14.340 14.600 14.543 2,555,668
May 12, 2023 14.540 14.780 14.320 14.480 14.424 2,466,849
May 11, 2023 14.800 14.800 14.460 14.700 14.643 1,705,588
May 10, 2023 14.740 14.760 14.300 14.680 14.623 3,429,001
May 9, 2023 14.780 14.900 14.540 14.660 14.603 1,964,000
May 8, 2023 15.220 15.300 14.660 15.000 14.942 4,236,578
May 5, 2023 14.900 15.280 14.860 15.100 15.041 2,619,154
May 4, 2023 15.040 15.280 14.860 15.080 15.021 3,499,524
May 3, 2023 15.100 15.160 14.860 15.160 15.101 833,000
May 2, 2023 15.660 15.760 15.060 15.100 15.041 1,250,900
Apr 28, 2023 15.400 15.640 15.100 15.620 15.559 3,092,608
Apr 27, 2023 15.100 15.120 14.820 15.080 15.021 1,466,012
Apr 26, 2023 14.880 15.220 14.740 15.040 14.981 4,409,562

Related Tickers

6199.T SERAKU Co., Ltd.
1,047.00
+0.67%
 
7120.T SHINKO Inc.
2,154.00
+0.89%
 
3923.T Rakus Co., Ltd.
1,566.50
+0.61%
 
SOC.AX SOCO Corporation Ltd
0.1150
-11.54%
 
018260.KS Samsung SDS Co.,Ltd.
158,600.00
+5.59%
 
COFORGE.BO Coforge Limited
5,250.90
+0.82%
 
KPITTECH.BO KPIT Technologies Limited
1,415.50
+3.02%
 
0354.HK Chinasoft International Limited
4.820
+2.77%
 
TATATECH.BO Tata Technologies Limited
1,072.40
+0.25%
 
FPT.VN FPT Corporation
123,200.00
0.00%