TravelSky Technology Limited (TSYHF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 1.1100 | 1.5200 | 1.0100 | 1.5100 | 1.5100 | 6,200 |
| 12 Sept 2024 | 1.2800 | 1.2800 | 1.0700 | 1.0700 | 1.0700 | 1,600 |
| 11 Sept 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 10 Sept 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 09 Sept 2024 | 1.5300 | 1.5300 | 1.0400 | 1.0400 | 1.0400 | 18,800 |
| 06 Sept 2024 | 1.3700 | 1.3700 | 1.1100 | 1.1100 | 1.1100 | 6,900 |
| 05 Sept 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1,500 |
| 04 Sept 2024 | 1.0900 | 1.4100 | 1.0900 | 1.4100 | 1.4100 | 1,600 |
| 03 Sept 2024 | 1.4200 | 1.4200 | 1.0900 | 1.4200 | 1.4200 | 14,400 |
| 30 Aug 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 6,700 |
| 29 Aug 2024 | 1.0900 | 1.4000 | 1.0900 | 1.4000 | 1.4000 | 16,000 |
| 28 Aug 2024 | 1.2600 | 1.2600 | 1.0500 | 1.0500 | 1.0500 | 10,700 |
| 27 Aug 2024 | 1.0500 | 1.2500 | 1.0500 | 1.2500 | 1.2500 | 5,000 |
| 26 Aug 2024 | 1.2700 | 1.2700 | 1.0500 | 1.0500 | 1.0500 | 7,300 |
| 23 Aug 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 7,200 |
| 22 Aug 2024 | 1.0600 | 1.2800 | 1.0600 | 1.2800 | 1.2800 | 2,200 |
| 21 Aug 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,200 |
| 20 Aug 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 19 Aug 2024 | 1.3400 | 1.4300 | 1.0700 | 1.0700 | 1.0700 | 3,600 |
| 16 Aug 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 7,700 |
| 15 Aug 2024 | 1.0700 | 1.3600 | 1.0700 | 1.3600 | 1.3600 | 12,300 |
| 14 Aug 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 4,900 |
| 13 Aug 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 3,000 |
| 12 Aug 2024 | 1.3000 | 1.3000 | 1.0600 | 1.1000 | 1.1000 | 10,700 |
| 09 Aug 2024 | 1.4000 | 1.4000 | 1.0800 | 1.4000 | 1.4000 | 6,300 |
| 08 Aug 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,800 |
| 07 Aug 2024 | 1.0700 | 1.3600 | 1.0700 | 1.3600 | 1.3600 | 11,400 |
| 06 Aug 2024 | 1.3500 | 1.3500 | 1.0700 | 1.0700 | 1.0700 | 1,600 |
| 05 Aug 2024 | 1.0500 | 1.3200 | 1.0500 | 1.2500 | 1.2500 | 11,500 |
| 02 Aug 2024 | 1.0700 | 1.3200 | 0.9800 | 0.9800 | 0.9800 | 2,500 |
| 01 Aug 2024 | 0.9800 | 1.3700 | 0.9800 | 1.1900 | 1.1900 | 19,800 |
| 31 July 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,300 |
| 30 July 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 3,100 |
| 29 July 2024 | 1.1900 | 1.3100 | 1.0600 | 1.0600 | 1.0600 | 38,300 |
| 26 July 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 11,800 |
| 25 July 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 400 |
| 24 July 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1,600 |
| 23 July 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 3,300 |
| 22 July 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 52,900 |
| 19 July 2024 | 1.0800 | 1.3800 | 1.0800 | 1.0800 | 1.0800 | 1,000 |
| 18 July 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 18,400 |
| 17 July 2024 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 1,200 |
| 16 July 2024 | 1.2500 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 1,600 |
| 15 July 2024 | 1.1600 | 1.2800 | 1.1600 | 1.2800 | 1.2800 | 8,900 |
| 12 July 2024 | 1.3300 | 1.3300 | 1.2400 | 1.2400 | 1.2400 | 1,600 |
| 11 July 2024 | 1.1300 | 1.3600 | 1.1300 | 1.2600 | 1.2600 | 8,700 |
| 10 July 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 200 |
| 09 July 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 3,800 |
| 08 July 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 11,100 |
| 05 July 2024 | 1.1000 | 1.2200 | 1.1000 | 1.2200 | 1.2200 | 3,700 |
| 03 July 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1,600 |
| 02 July 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 2,200 |
| 01 July 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 9,400 |
| 28 June 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 27 June 2024 | 1.0900 | 1.2500 | 1.0900 | 1.2500 | 1.2500 | 18,500 |
| 26 June 2024 | 1.1400 | 1.3200 | 1.1400 | 1.1400 | 1.1400 | 16,200 |
| 26 June 2024 | 0.022 Dividend | |||||
| 25 June 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2280 | 24,900 |
| 24 June 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2300 | 1.2084 | 1,900 |
| 21 June 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2378 | 2,800 |
| 20 June 2024 | 1.3500 | 1.3500 | 1.2300 | 1.2300 | 1.2084 | 1,600 |
| 18 June 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3164 | 1,900 |
| 17 June 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3361 | 500 |
| 14 June 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2968 | 100 |
| 13 June 2024 | 1.3800 | 1.3800 | 1.3100 | 1.3100 | 1.2869 | 2,300 |
| 12 June 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3164 | 11,600 |
| 11 June 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2673 | 6,200 |
| 10 June 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3754 | 100 |
| 07 June 2024 | 1.4000 | 1.4000 | 1.3200 | 1.4000 | 1.3754 | 4,900 |
| 06 June 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3300 | 1.3066 | 7,900 |
| 05 June 2024 | 1.3200 | 1.3900 | 1.3200 | 1.3900 | 1.3655 | 8,300 |
| 04 June 2024 | 1.4100 | 1.4100 | 1.3300 | 1.4100 | 1.3852 | 13,500 |
| 03 June 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3200 | 1.2968 | 10,300 |
| 31 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3655 | - |
| 30 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3655 | 100 |
| 29 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3655 | 100 |
| 28 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3655 | 4,800 |
| 24 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3655 | 1,700 |
| 23 May 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.3852 | 500 |
| 22 May 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4343 | 1,200 |
| 21 May 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4638 | - |
| 20 May 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4638 | 5,200 |
| 17 May 2024 | 1.5400 | 1.5400 | 1.4600 | 1.5200 | 1.4932 | 12,200 |
| 16 May 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4638 | 1,300 |
| 15 May 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4343 | - |
| 14 May 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4343 | 1,100 |
| 13 May 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4200 | 1.3950 | 5,800 |
| 10 May 2024 | 1.4400 | 1.4400 | 1.3700 | 1.4300 | 1.4048 | 8,200 |
| 09 May 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3459 | 3,100 |
| 08 May 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3164 | - |
| 07 May 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3164 | - |
| 06 May 2024 | 1.3300 | 1.4100 | 1.3300 | 1.3400 | 1.3164 | 12,000 |
| 03 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3655 | 9,200 |
| 02 May 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | 1.2771 | 6,200 |
| 01 May 2024 | 1.3600 | 1.3600 | 1.2900 | 1.2900 | 1.2673 | 1,200 |
| 30 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3164 | 1,500 |
| 29 Apr 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3361 | 23,600 |
| 26 Apr 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.3754 | 23,200 |
| 25 Apr 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2575 | 6,500 |
| 24 Apr 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | 1.2280 | 28,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.