TravelSky Technology Limited - 0696.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.45	10.27	10.27	10.45	10.25	11.82M
September 25, 2025	10.66	10.51	10.51	10.66	10.46	9.73M
September 24, 2025	10.7	10.64	10.64	10.72	10.58	7.83M
September 23, 2025	10.82	10.7	10.7	10.89	10.57	6.17M
September 22, 2025	11.16	10.77	10.77	11.16	10.76	9.56M
September 19, 2025	11.08	11.12	11.12	11.2	11.04	8.59M
September 18, 2025	11.32	11.03	11.03	11.42	10.9	13.18M
September 17, 2025	10.95	11.3	11.3	11.34	10.93	21.71M
September 16, 2025	10.8	10.92	10.92	11.06	10.8	12.93M
September 15, 2025	10.81	10.8	10.8	10.88	10.72	6.13M
September 12, 2025	10.84	10.81	10.81	10.91	10.74	6.21M
September 11, 2025	10.83	10.82	10.82	10.88	10.67	6.5M
September 10, 2025	10.77	10.83	10.83	10.89	10.75	8.27M
September 09, 2025	10.77	10.79	10.79	10.91	10.74	9.62M
September 08, 2025	10.79	10.78	10.78	10.85	10.69	9.81M
September 05, 2025	10.7	10.78	10.78	10.78	10.55	10.73M
September 04, 2025	10.78	10.63	10.63	10.79	10.59	10.46M
September 03, 2025	10.64	10.72	10.72	10.75	10.6	7.73M
September 02, 2025	10.8	10.64	10.64	10.87	10.54	10.8M
September 01, 2025	11.06	10.79	10.79	11.08	10.76	9.05M
August 29, 2025	11.15	10.87	10.87	11.15	10.8	11.26M
August 28, 2025	10.9	11.01	11.01	11.06	10.74	16.98M
August 27, 2025	11.26	10.84	10.84	11.34	10.78	11.23M
August 26, 2025	11.43	11.18	11.18	11.43	11.18	11.62M
August 25, 2025	11.48	11.36	11.36	11.62	11.32	13.58M
August 22, 2025	11.74	11.43	11.43	11.88	11.3	17.75M
August 21, 2025	12.05	11.8	11.8	12.1	11.73	7.98M
August 20, 2025	11.98	12.05	12.05	12.07	11.82	5.44M
August 19, 2025	12.26	12.12	12.12	12.3	11.98	6.06M
August 18, 2025	12.16	12.24	12.24	12.33	12.13	5.28M
August 15, 2025	12.21	12.23	12.23	12.29	11.93	6.74M
August 14, 2025	12.35	12.21	12.21	12.36	12.15	5.61M
August 13, 2025	12.37	12.33	12.33	12.5	12.18	8.15M
August 12, 2025	12.3	12.37	12.37	12.58	12.14	5.2M
August 11, 2025	12.37	12.22	12.22	12.37	11.94	10.87M
August 08, 2025	12.53	12.39	12.39	12.59	12.32	4.57M
August 07, 2025	12.7	12.63	12.63	12.88	12.5	4.12M
August 06, 2025	12.77	12.66	12.66	12.77	12.53	4.15M
August 05, 2025	12.5	12.76	12.76	12.87	12.5	3.2M
August 04, 2025	12.65	12.65	12.65	12.7	12.4	3.03M
August 01, 2025	12.38	12.62	12.62	12.88	12.38	4.78M
July 31, 2025	12.8	12.56	12.56	12.8	12.46	5.43M
July 30, 2025	12.96	12.8	12.8	13.16	12.6	7.27M
July 29, 2025	12.68	12.8	12.8	12.88	12.6	3.17M
July 28, 2025	12.94	12.74	12.74	12.94	12.5	6.74M
July 25, 2025	12.9	12.94	12.94	12.96	12.68	4.5M
July 24, 2025	12.7	12.9	12.9	13.14	12.52	11.45M
July 23, 2025	12.6	12.7	12.7	13.32	12.5	22.88M
July 22, 2025	12.06	12.2	12.2	12.24	11.94	5.67M
July 21, 2025	12.02	12	12	12.2	11.94	8.5M
July 18, 2025	11.82	11.88	11.88	12.08	11.78	4.37M
July 17, 2025	11.76	11.96	11.96	12.12	11.66	9.47M
July 16, 2025	11.7	11.78	11.78	11.96	11.66	5.62M
July 15, 2025	11.68	11.72	11.72	11.84	11.48	6.32M
July 14, 2025	11.8	11.76	11.76	11.92	11.7	2.77M
July 11, 2025	11.94	11.78	11.78	12.02	11.74	5.48M
July 10, 2025	11.74	12	12	12.04	11.64	10.46M
July 09, 2025	11.1	11.68	11.68	11.9	11.06	16.63M
July 08, 2025	10.96	11.1	11.1	11.1	10.88	5.03M
July 07, 2025	10.6	10.92	10.92	10.96	10.58	5.65M

TravelSky Technology Limited (0696.HK) HKSE