HKSE - Delayed Quote
HKD
TravelSky Technology Limited (0696.HK)
9.505
-0.125
(-1.30%)
At close: 4:08:03 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
9.625
9.625
9.440
9.505
9.505
3,851,000
Nov 6, 2026
9.500
9.720
9.405
9.630
9.630
5,868,543
Nov 5, 2026
9.500
9.625
9.455
9.570
9.570
3,186,709
Nov 4, 2026
9.410
9.485
9.330
9.450
9.450
2,668,766
Nov 3, 2026
9.380
9.540
9.320
9.410
9.410
2,529,692
Nov 2, 2026
9.165
9.395
9.165
9.380
9.380
4,853,740
Oct 30, 2026
9.100
9.250
9.005
9.175
9.175
2,619,000
Oct 29, 2026
8.995
9.075
8.955
9.000
9.000
1,749,000
Oct 28, 2026
9.130
9.130
8.990
9.060
9.060
4,543,000
Oct 27, 2026
9.130
9.130
8.965
9.130
9.130
2,329,500
Oct 26, 2026
8.985
9.195
8.985
9.130
9.130
3,649,000
Oct 23, 2026
9.000
9.110
8.935
9.050
9.050
2,526,100
Oct 22, 2026
9.185
9.185
8.880
9.005
9.005
7,739,596
Oct 21, 2026
9.270
9.270
9.085
9.120
9.120
1,854,000
Oct 20, 2026
9.100
9.260
9.005
9.195
9.195
3,366,931
Oct 16, 2026
9.230
9.250
9.060
9.100
9.100
2,503,325
Oct 15, 2026
9.095
9.155
9.025
9.120
9.120
2,874,000
Oct 14, 2026
9.210
9.315
9.145
9.190
9.190
2,612,146
Oct 13, 2026
8.805
9.250
8.805
9.250
9.250
7,769,234
Oct 12, 2026
9.020
9.080
8.665
8.860
8.860
3,425,000
Oct 9, 2026
8.855
9.010
8.855
8.980
8.980
3,355,000
Oct 8, 2026
9.000
9.035
8.805
8.820
8.820
3,503,960
Oct 7, 2026
8.890
8.945
8.865
8.885
8.885
865,000
Oct 6, 2026
8.900
9.000
8.850
8.915
8.915
1,217,846
Oct 5, 2026
8.865
8.870
8.745
8.870
8.870
1,047,785
Oct 2, 2026
9.000
9.005
8.760
8.870
8.870
1,266,000
Sep 30, 2026
8.865
9.085
8.815
9.025
9.025
4,656,000
Sep 29, 2026
8.850
8.900
8.805
8.860
8.860
3,537,539
Sep 28, 2026
8.750
8.860
8.750
8.820
8.820
1,900,000
Sep 25, 2026
8.750
9.020
8.550
8.730
8.730
1,061,030
Sep 24, 2026
8.800
8.825
8.690
8.750
8.750
2,103,908
Sep 23, 2026
8.730
8.795
8.630
8.790
8.790
1,839,864
Sep 22, 2026
8.630
8.755
8.625
8.690
8.690
3,642,473
Sep 21, 2026
8.770
8.840
8.720
8.755
8.755
2,141,222
Sep 18, 2026
8.650
8.805
8.650
8.750
8.750
5,789,092
Sep 17, 2026
8.670
8.715
8.590
8.670
8.670
2,902,000
Sep 16, 2026
8.625
8.755
8.555
8.715
8.715
2,629,000
Sep 15, 2026
8.740
8.755
8.585
8.625
8.625
4,220,198
Sep 14, 2026
8.610
8.800
8.610
8.700
8.700
3,404,000
Sep 11, 2026
8.590
8.755
8.580
8.670
8.670
6,951,063
Sep 10, 2026
8.720
8.770
8.650
8.700
8.700
2,917,000
Sep 9, 2026
8.715
8.840
8.640
8.785
8.785
3,407,000
Sep 8, 2026
8.825
8.825
8.685
8.750
8.750
3,951,295
Sep 7, 2026
8.860
8.905
8.740
8.780
8.780
1,504,000
Sep 4, 2026
8.810
8.995
8.795
8.860
8.860
3,248,000
Sep 3, 2026
8.680
8.880
8.610
8.725
8.725
4,546,000
Sep 2, 2026
8.645
8.645
8.540
8.590
8.590
1,378,500
Sep 1, 2026
8.730
8.730
8.645
8.645
8.645
1,448,443
Aug 31, 2026
8.915
8.980
8.715
8.715
8.715
3,890,000
Aug 28, 2026
9.160
9.160
8.830
8.935
8.935
3,838,349
Aug 27, 2026
8.820
9.180
8.820
9.100
9.100
9,146,300
Aug 26, 2026
8.970
9.005
8.715
8.815
8.815
5,259,808
Aug 25, 2026
8.705
8.990
8.610
8.935
8.935
7,728,952
Aug 24, 2026
8.260
8.365
8.180
8.340
8.340
2,498,952
Aug 21, 2026
8.380
8.380
8.210
8.275
8.275
1,522,305
Aug 20, 2026
8.345
8.375
8.240
8.240
8.240
2,009,000
Aug 19, 2026
8.300
8.350
8.250
8.265
8.265
3,075,743
Aug 18, 2026
8.380
8.410
8.300
8.350
8.350
2,319,752
Aug 17, 2026
8.440
8.500
8.385
8.390
8.390
1,539,875
Aug 14, 2026
8.400
8.480
8.360
8.470
8.470
2,960,055
Aug 13, 2026
8.360
8.480
8.360
8.460
8.460
2,222,371
Aug 12, 2026
8.410
8.465
8.330
8.430
8.430
1,340,145
Aug 11, 2026
8.500
8.570
8.400
8.410
8.410
1,898,696
Aug 10, 2026
8.340
8.510
8.340
8.490
8.490
1,594,000
Aug 7, 2026
8.375
8.400
8.300
8.340
8.340
1,588,000
Aug 6, 2026
8.460
8.460
8.340
8.355
8.355
2,332,247
Aug 5, 2026
8.500
8.575
8.380
8.460
8.460
2,237,464
Aug 4, 2026
8.665
8.665
8.410
8.455
8.455
2,232,396
Aug 3, 2026
8.755
8.755
8.530
8.600
8.600
3,267,524
Jul 31, 2026
8.730
8.730
8.500
8.640
8.640
2,690,000
Jul 30, 2026
8.620
8.760
8.570
8.730
8.730
3,911,000
Jul 29, 2026
8.590
8.700
8.560
8.620
8.620
2,560,500
Jul 28, 2026
8.380
8.600
8.380
8.500
8.500
4,119,250
Jul 27, 2026
8.430
8.470
8.240
8.380
8.380
1,987,747
Jul 24, 2026
8.580
8.580
8.360
8.430
8.430
2,566,600
Jul 23, 2026
8.550
8.680
8.460
8.560
8.560
2,723,252
Jul 22, 2026
8.620
8.620
8.430
8.500
8.500
4,230,020
Jul 21, 2026
8.660
8.750
8.550
8.580
8.580
4,597,000
Jul 20, 2026
8.680
8.780
8.620
8.720
8.720
2,381,750
Jul 17, 2026
8.580
8.710
8.400
8.590
8.590
2,609,500
Jul 16, 2026
8.320
8.660
8.310
8.540
8.540
4,360,180
Jul 15, 2026
8.070
8.300
8.070
8.300
8.300
2,577,816
Jul 14, 2026
8.130
8.190
8.010
8.180
8.180
2,043,849
Jul 13, 2026
8.150
8.250
8.080
8.150
8.150
2,784,100
Jul 10, 2026
8.200
8.420
8.120
8.200
8.200
4,217,400
Jul 9, 2026
8.400
8.450
8.210
8.270
8.270
5,163,400
Jul 8, 2026
8.110
8.470
8.110
8.420
8.420
6,196,000
Jul 7, 2026
8.300
8.390
8.150
8.240
8.240
4,903,025
Jul 6, 2026
8.200
8.290
8.060
8.250
8.250
5,447,739
Jul 3, 2026
0.31734
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
7.920
8.190
7.920
8.140
8.140
4,793,162
Jul 2, 2026
8.240
8.330
8.160
8.200
7.883
5,003,363
Jun 30, 2026
8.390
8.480
8.030
8.080
7.767
8,919,255
Jun 29, 2026
8.310
8.460
8.270
8.370
8.046
4,345,000
Jun 26, 2026
8.350
8.350
8.170
8.310
7.988
6,526,385
Jun 25, 2026
8.410
8.430
8.200
8.300
7.979
7,269,265
Jun 24, 2026
8.360
8.390
8.160
8.390
8.065
4,622,150
Jun 23, 2026
8.470
8.530
8.290
8.360
8.036
4,336,000
Jun 22, 2026
8.450
8.490
8.280
8.470
8.142
5,625,422
Jun 18, 2026
8.790
8.790
8.450
8.490
8.161
8,885,040
Jun 17, 2026
8.830
8.910
8.690
8.770
8.431
3,230,073
Jun 16, 2026
9.100
9.110
8.830
8.850
8.508
3,584,700
Jun 15, 2026
9.260
9.390
9.080
9.100
8.748
3,244,000
Jun 12, 2026
8.910
9.140
8.910
9.060
8.709
4,765,400
Jun 11, 2026
8.970
8.970
8.780
8.830
8.488
7,684,200
Jun 10, 2026
8.950
8.990
8.830
8.970
8.623
3,415,000
Jun 9, 2026
8.900
8.950
8.840
8.870
8.527
3,594,950
Jun 8, 2026
8.900
9.040
8.820
8.950
8.604
2,613,916
Jun 5, 2026
9.040
9.160
8.990
8.990
8.642
3,923,916
Jun 4, 2026
9.110
9.260
8.980
9.010
8.661
5,590,950
Jun 3, 2026
9.230
9.230
9.010
9.110
8.757
8,318,117
Jun 2, 2026
9.520
9.520
9.260
9.260
8.902
10,826,040
Jun 1, 2026
9.220
9.550
9.220
9.520
9.152
3,689,682
May 29, 2026
9.300
9.400
9.210
9.220
8.863
4,083,654
May 28, 2026
9.470
9.490
9.160
9.250
8.892
6,720,255
May 27, 2026
9.420
9.420
9.270
9.370
9.007
3,276,500
May 26, 2026
9.300
9.430
9.110
9.400
9.036
7,271,075
May 22, 2026
9.490
9.490
9.190
9.250
8.892
9,143,261
May 21, 2026
9.450
9.640
9.310
9.340
8.979
4,778,272
May 20, 2026
9.490
9.570
9.370
9.460
9.094
7,137,547
May 19, 2026
9.380
9.570
9.380
9.480
9.113
5,213,282
May 18, 2026
9.600
9.600
9.370
9.480
9.113
6,244,100
May 15, 2026
9.780
9.810
9.570
9.650
9.277
7,390,675
May 14, 2026
10.000
10.030
9.780
9.840
9.459
6,042,416
May 13, 2026
9.930
9.930
9.830
9.880
9.498
3,757,225
May 12, 2026
9.990
9.990
9.860
9.960
9.575
3,388,415
May 11, 2026
10.000
10.000
9.880
9.950
9.565
6,978,100
May 8, 2026
10.120
10.120
9.950
10.000
9.613
2,459,000
May 7, 2026
9.930
10.120
9.930
10.110
9.719
5,374,000
May 6, 2026
9.860
9.940
9.750
9.910
9.526
7,495,982
May 5, 2026
9.700
9.860
9.680
9.860
9.478
2,434,515
May 4, 2026
9.820
9.880
9.700
9.830
9.450
849,000
Apr 30, 2026
9.980
9.980
9.670
9.670
9.296
4,861,574
Apr 29, 2026
9.740
10.010
9.740
9.980
9.594
3,476,158
Apr 28, 2026
9.710
9.780
9.630
9.730
9.353
5,084,000
Apr 27, 2026
9.750
9.780
9.630
9.680
9.305
4,599,000
Apr 24, 2026
9.830
9.840
9.720
9.790
9.411
3,479,723
Apr 23, 2026
10.020
10.080
9.780
9.820
9.440
6,709,567
Apr 22, 2026
10.140
10.140
10.010
10.030
9.642
4,022,000
Apr 21, 2026
10.020
10.190
10.020
10.090
9.700
4,655,587
Apr 20, 2026
10.010
10.050
9.920
10.050
9.661
4,462,000
Apr 17, 2026
10.100
10.100
9.860
9.990
9.603
4,774,917
Apr 16, 2026
10.000
10.190
10.000
10.100
9.709
9,361,057
Apr 15, 2026
9.920
10.070
9.880
10.000
9.613
7,268,000
Apr 14, 2026
9.950
9.970
9.780
9.870
9.488
9,685,100
Apr 13, 2026
10.070
10.070
9.800
9.900
9.517
8,036,050
Apr 10, 2026
10.140
10.180
9.980
10.090
9.700
10,341,944
Apr 9, 2026
10.400
10.470
10.080
10.140
9.748
5,758,900
Apr 8, 2026
10.340
10.570
10.290
10.550
10.142
11,698,200
Apr 2, 2026
9.900
10.180
9.850
10.180
9.786
13,343,600
Apr 1, 2026
9.800
10.000
9.700
9.900
9.517
10,425,000
Mar 31, 2026
9.530
9.720
9.520
9.670
9.296
11,986,646
Mar 30, 2026
9.720
9.770
9.350
9.400
9.036
18,988,592
Mar 27, 2026
10.000
10.340
9.880
9.910
9.526
24,342,737
Mar 26, 2026
10.510
10.620
10.450
10.560
10.151
12,588,200
Mar 25, 2026
10.250
10.560
10.220
10.460
10.055
12,669,398
Mar 24, 2026
10.150
10.260
9.880
10.250
9.853
8,179,727
Mar 23, 2026
10.210
10.280
9.890
10.000
9.613
13,745,375
Mar 20, 2026
10.780
10.780
10.430
10.480
10.074
6,771,913
Mar 19, 2026
10.710
10.910
10.620
10.670
10.257
8,273,000
Mar 18, 2026
10.870
10.880
10.710
10.820
10.401
4,356,199
Mar 17, 2026
10.560
10.870
10.510
10.870
10.449
12,098,432
Mar 16, 2026
10.600
10.600
10.360
10.470
10.065
4,924,888
Mar 13, 2026
10.800
10.800
10.450
10.490
10.084
6,285,700
Mar 12, 2026
10.800
10.910
10.640
10.830
10.411
8,438,000
Mar 11, 2026
10.540
10.910
10.470
10.890
10.469
11,872,680
Mar 10, 2026
10.440
10.630
10.360
10.630
10.219
6,544,725
Mar 9, 2026
10.240
10.360
10.210
10.310
9.911
16,539,080
Mar 6, 2026
10.260
10.550
10.220
10.500
10.094
25,232,000
Mar 5, 2026
10.210
10.380
10.140
10.180
9.786
10,307,687
Mar 4, 2026
10.100
10.180
9.980
10.170
9.776
14,530,000
Mar 3, 2026
10.520
10.560
10.200
10.210
9.815
9,576,600
Mar 2, 2026
10.600
10.690
10.420
10.520
10.113
6,818,400
Feb 27, 2026
10.610
10.730
10.550
10.730
10.315
3,780,045
Feb 26, 2026
10.750
10.820
10.570
10.610
10.199
4,528,387
Feb 25, 2026
10.700
10.730
10.600
10.670
10.257
5,680,500
Feb 24, 2026
10.570
10.760
10.520
10.690
10.276
6,669,731
Feb 23, 2026
10.520
10.650
10.500
10.640
10.228
1,916,000
Feb 20, 2026
10.570
10.570
10.340
10.400
9.998
3,341,550
Feb 16, 2026
10.540
10.540
10.540
10.540
10.132
-
Feb 13, 2026
10.600
10.740
10.500
10.620
10.209
5,519,400
Feb 12, 2026
10.700
10.730
10.580
10.600
10.190
6,117,308
Feb 11, 2026
10.840
10.900
10.670
10.720
10.305
6,954,030
Feb 10, 2026
10.840
10.900
10.760
10.790
10.372
5,146,000
Feb 9, 2026
10.630
10.870
10.630
10.840
10.420
6,996,533
Feb 6, 2026
10.600
10.660
10.540
10.630
10.219
3,358,200
Feb 5, 2026
10.630
10.740
10.540
10.670
10.257
8,896,140
Feb 4, 2026
10.580
10.670
10.500
10.630
10.219
4,213,000
Feb 3, 2026
10.500
10.670
10.450
10.610
10.199
4,141,574
Feb 2, 2026
10.630
10.630
10.410
10.500
10.094
5,422,150
Jan 30, 2026
10.600
10.660
10.530
10.630
10.219
4,504,000
Jan 29, 2026
10.600
10.680
10.480
10.670
10.257
4,863,504
Jan 28, 2026
10.830
10.830
10.560
10.650
10.238
13,857,920
Jan 27, 2026
10.900
10.950
10.710
10.750
10.334
8,714,550
Jan 26, 2026
10.920
10.930
10.750
10.900
10.478
6,753,000
Jan 23, 2026
11.080
11.080
10.800
10.920
10.497
6,393,000
Jan 22, 2026
11.200
11.220
10.990
11.030
10.603
6,809,740
Jan 21, 2026
11.060
11.220
10.950
11.170
10.738
8,560,000
Jan 20, 2026
10.700
11.240
10.600
11.140
10.709
13,252,160
Jan 19, 2026
10.720
10.760
10.600
10.660
10.247
2,295,000
Jan 16, 2026
10.730
10.790
10.540
10.600
10.190
4,961,732
Jan 15, 2026
10.910
11.040
10.670
10.710
10.296
6,763,000
Jan 14, 2026
10.780
11.040
10.690
10.860
10.440
12,955,000
Jan 13, 2026
10.630
10.940
10.630
10.750
10.334
11,462,000
Jan 12, 2026
10.500
10.650
10.330
10.630
10.219
6,795,765
Jan 9, 2026
10.460
10.540
10.390
10.500
10.094
4,132,115
Jan 8, 2026
10.600
10.600
10.370
10.460
10.055
5,782,273
Jan 7, 2026
10.610
10.670
10.540
10.590
10.180
7,019,770
Jan 6, 2026
10.410
10.650
10.380
10.600
10.190
7,743,100
Jan 5, 2026
10.380
10.410
10.280
10.410
10.007
6,230,000
Jan 2, 2026
10.300
10.460
10.250
10.450
10.046
2,105,000
Dec 31, 2025
10.280
10.280
10.280
10.280
9.882
-
Dec 30, 2025
10.390
10.390
10.250
10.260
9.863
5,531,068
Dec 29, 2025
10.560
10.610
10.260
10.290
9.892
8,830,128
Dec 24, 2025
10.500
10.500
10.500
10.500
10.094
-
Dec 23, 2025
10.710
10.710
10.490
10.550
10.142
5,746,189
Dec 22, 2025
10.880
10.890
10.580
10.720
10.305
7,963,026
Dec 19, 2025
10.840
10.880
10.730
10.840
10.420
9,730,620
Dec 18, 2025
10.750
10.820
10.660
10.760
10.344
6,475,000
Dec 17, 2025
10.650
10.790
10.650
10.750
10.334
3,989,602
Dec 16, 2025
10.700
10.890
10.610
10.660
10.247
7,510,010
Dec 15, 2025
10.560
10.710
10.500
10.680
10.267
4,353,151
Dec 12, 2025
10.450
10.540
10.400
10.500
10.094
2,438,725
Dec 11, 2025
10.460
10.470
10.350
10.380
9.978
3,955,000
Dec 10, 2025
10.350
10.430
10.300
10.360
9.959
4,165,103
Dec 9, 2025
10.700
10.700
10.330
10.330
9.930
7,085,129
Dec 8, 2025
10.760
10.760
10.650
10.690
10.276
3,968,330
Dec 5, 2025
10.680
10.800
10.620
10.720
10.305
7,714,808
Dec 4, 2025
10.750
10.770
10.570
10.750
10.334
7,739,868
Dec 3, 2025
10.820
10.910
10.680
10.750
10.334
11,406,979
Dec 2, 2025
10.600
10.810
10.530
10.790
10.372
7,910,249
Dec 1, 2025
10.500
10.670
10.500
10.630
10.219
3,394,609
Nov 28, 2025
10.660
10.660
10.500
10.530
10.122
4,289,646
Nov 27, 2025
10.660
10.770
10.540
10.640
10.228
3,398,648
Nov 26, 2025
10.570
10.870
10.570
10.600
10.190
6,794,427
Nov 25, 2025
10.650
10.820
10.590
10.670
10.257
22,092,065
Nov 24, 2025
10.460
10.570
10.280
10.500
10.094
68,595,364
Nov 21, 2025
10.440
10.560
10.340
10.460
10.055
9,447,960
Nov 20, 2025
10.420
10.710
10.420
10.520
10.113
5,324,492
Nov 19, 2025
10.620
10.620
10.400
10.400
9.998
6,547,826
Nov 18, 2025
10.880
10.880
10.520
10.610
10.199
6,685,653
Nov 17, 2025
10.750
10.860
10.600
10.830
10.411
7,980,096
Nov 14, 2025
11.070
11.070
10.780
10.780
10.363
10,170,882
Nov 13, 2025
11.250
11.360
11.020
11.140
10.709
7,030,827
Nov 12, 2025
11.190
11.550
11.170
11.250
10.815
11,494,415
Nov 11, 2025
11.120
11.170
10.990
11.170
10.738
6,927,200
Nov 10, 2025
10.730
11.170
10.680
11.080
10.651
11,198,250
