HKSE - Delayed Quote HKD

TRAVELSKY TECH (0696.HK)

Compare
9.000
-0.540
(-5.66%)
At close: January 10 at 4:08:01 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 9.600 9.600 8.970 9.000 9.000 8,623,486
Jan 9, 2025 9.500 9.620 9.470 9.540 9.540 4,443,000
Jan 8, 2025 9.850 9.890 9.430 9.570 9.570 6,687,100
Jan 7, 2025 9.850 10.040 9.730 9.840 9.840 5,926,000
Jan 6, 2025 9.900 10.140 9.860 9.910 9.910 6,227,202
Jan 3, 2025 10.000 10.100 9.760 9.880 9.880 6,141,435
Jan 2, 2025 10.520 10.520 9.940 9.970 9.970 7,758,082
Dec 31, 2024 10.420 10.420 10.420 10.420 10.420 -
Dec 30, 2024 10.600 10.800 10.220 10.360 10.360 5,844,000
Dec 27, 2024 10.400 10.760 10.360 10.660 10.660 6,058,849
Dec 24, 2024 10.520 10.520 10.520 10.520 10.520 -
Dec 23, 2024 10.580 10.860 10.420 10.560 10.560 4,777,550
Dec 20, 2024 10.360 10.600 10.360 10.480 10.480 4,090,038
Dec 19, 2024 10.180 10.600 10.060 10.520 10.520 4,795,345
Dec 18, 2024 10.180 10.360 10.180 10.340 10.340 2,694,679
Dec 17, 2024 10.300 10.400 10.120 10.180 10.180 5,114,212
Dec 16, 2024 10.520 10.740 10.360 10.420 10.420 1,965,000
Dec 13, 2024 10.440 10.760 10.400 10.500 10.500 3,864,120
Dec 12, 2024 10.540 10.900 10.400 10.680 10.680 4,624,000
Dec 11, 2024 10.720 11.020 10.520 10.660 10.660 4,197,090
Dec 10, 2024 11.320 11.580 10.680 10.760 10.760 5,437,000
Dec 9, 2024 10.880 11.180 10.560 11.160 11.160 5,153,115
Dec 6, 2024 10.500 11.060 10.500 11.060 11.060 4,141,000
Dec 5, 2024 10.500 10.680 10.440 10.500 10.500 1,573,745
Dec 4, 2024 10.660 10.760 10.500 10.540 10.540 1,861,772
Dec 3, 2024 10.440 10.740 10.440 10.560 10.560 2,143,700
Dec 2, 2024 10.640 10.640 10.420 10.540 10.540 2,439,000
Nov 29, 2024 10.000 10.520 10.000 10.460 10.460 3,595,000
Nov 28, 2024 10.000 10.200 10.020 10.120 10.120 1,786,824
Nov 27, 2024 9.860 10.220 9.700 10.140 10.140 3,975,969
Nov 26, 2024 10.060 10.180 9.880 9.890 9.890 3,195,371
Nov 25, 2024 10.100 10.280 9.950 10.060 10.060 3,408,520
Nov 22, 2024 10.200 10.360 10.100 10.120 10.120 3,242,711
Nov 21, 2024 10.260 10.480 10.160 10.200 10.200 1,342,000
Nov 20, 2024 10.200 10.480 10.180 10.420 10.420 1,741,289
Nov 19, 2024 10.340 10.400 10.160 10.280 10.280 1,567,600
Nov 18, 2024 10.400 10.400 10.160 10.280 10.280 1,528,840
Nov 15, 2024 10.440 10.440 10.080 10.140 10.140 3,542,300
Nov 14, 2024 10.740 10.780 10.180 10.240 10.240 4,423,000
Nov 13, 2024 10.880 10.900 10.540 10.760 10.760 4,443,000
Nov 12, 2024 11.140 11.620 10.900 10.980 10.980 4,938,480
Nov 11, 2024 11.320 11.460 11.060 11.280 11.280 5,208,156
Nov 8, 2024 11.460 11.840 11.300 11.540 11.540 6,946,677
Nov 7, 2024 11.120 11.480 11.000 11.460 11.460 5,032,559
Nov 6, 2024 11.460 11.460 11.020 11.220 11.220 4,374,000
Nov 5, 2024 11.020 11.480 10.900 11.420 11.420 6,043,097
Nov 4, 2024 11.100 11.260 10.880 11.000 11.000 7,162,324
Nov 1, 2024 11.000 11.180 10.860 11.100 11.100 4,268,360
Oct 31, 2024 10.800 11.040 10.760 10.900 10.900 5,084,927
Oct 30, 2024 11.040 11.100 10.660 10.760 10.760 3,946,998
Oct 29, 2024 11.360 11.360 10.860 11.040 11.040 4,104,460
Oct 28, 2024 10.760 11.100 10.740 10.940 10.940 5,559,000
Oct 25, 2024 10.880 10.980 10.660 10.780 10.780 2,293,000
Oct 24, 2024 10.980 10.980 10.620 10.860 10.860 3,406,000
Oct 23, 2024 11.220 11.280 10.920 10.920 10.920 2,340,571
Oct 22, 2024 11.080 11.260 11.020 11.160 11.160 2,317,000
Oct 21, 2024 11.320 11.540 10.980 11.060 11.060 1,715,000
Oct 18, 2024 10.960 11.440 10.720 11.200 11.200 4,181,900
Oct 17, 2024 11.280 11.400 10.580 10.840 10.840 2,510,000
Oct 16, 2024 10.980 11.380 10.920 11.080 11.080 4,197,908
Oct 15, 2024 11.800 12.060 11.000 11.180 11.180 7,254,056
Oct 14, 2024 11.680 12.240 11.180 11.840 11.840 9,098,846
Oct 10, 2024 11.540 12.260 11.400 11.820 11.820 10,847,928
Oct 9, 2024 12.200 12.200 10.820 11.300 11.300 10,644,152
Oct 8, 2024 13.300 13.880 11.700 11.840 11.840 19,085,322
Oct 7, 2024 12.520 13.440 12.520 13.420 13.420 7,650,000
Oct 4, 2024 11.860 12.700 11.860 12.440 12.440 5,614,880
Oct 3, 2024 12.380 12.620 11.360 11.860 11.860 8,220,084
Oct 2, 2024 11.700 12.440 11.660 12.440 12.440 5,834,574
Sep 30, 2024 11.860 11.900 11.200 11.560 11.560 20,670,712
Sep 27, 2024 10.580 11.380 10.520 11.260 11.260 19,672,820
Sep 26, 2024 9.600 10.500 9.510 10.280 10.280 19,763,724
Sep 25, 2024 9.600 9.960 9.460 9.600 9.600 7,578,398
Sep 24, 2024 9.250 9.600 9.060 9.560 9.560 6,579,585
Sep 23, 2024 9.190 9.310 9.040 9.100 9.100 3,718,000
Sep 20, 2024 9.220 9.310 9.110 9.310 9.310 5,371,547
Sep 19, 2024 8.980 9.330 8.980 9.230 9.230 3,743,136
Sep 17, 2024 8.890 9.090 8.880 9.010 9.010 2,038,000
Sep 16, 2024 8.950 8.950 8.730 8.900 8.900 1,320,000
Sep 13, 2024 8.850 9.080 8.850 8.950 8.950 2,335,183
Sep 12, 2024 8.920 9.040 8.820 8.900 8.900 4,070,000
Sep 11, 2024 9.050 9.080 8.890 8.920 8.920 1,504,000
Sep 10, 2024 9.390 9.390 8.980 9.070 9.070 3,151,549
Sep 9, 2024 9.220 9.500 9.140 9.370 9.370 5,876,587
Sep 5, 2024 9.300 9.450 9.140 9.370 9.370 2,736,469
Sep 4, 2024 9.410 9.430 9.130 9.250 9.250 3,986,400
Sep 3, 2024 9.610 9.610 9.220 9.440 9.440 3,687,887
Sep 2, 2024 9.640 9.640 9.190 9.400 9.400 5,627,233
Aug 30, 2024 9.200 9.840 9.200 9.690 9.690 10,649,893
Aug 29, 2024 8.450 9.210 8.450 9.190 9.190 9,538,228
Aug 28, 2024 8.250 8.320 8.060 8.300 8.300 4,659,000
Aug 27, 2024 8.250 8.390 8.160 8.250 8.250 3,254,450
Aug 26, 2024 8.160 8.500 8.160 8.410 8.410 2,973,500
Aug 23, 2024 8.200 8.300 8.130 8.160 8.160 2,670,000
Aug 22, 2024 8.460 8.500 8.170 8.290 8.290 3,718,553
Aug 21, 2024 8.450 8.570 8.420 8.460 8.460 3,086,225
Aug 20, 2024 8.870 8.870 8.540 8.570 8.570 3,395,000
Aug 19, 2024 8.810 8.900 8.680 8.760 8.760 2,848,000
Aug 16, 2024 8.730 8.980 8.500 8.810 8.810 5,277,000
Aug 15, 2024 8.460 8.720 8.390 8.680 8.680 5,059,000
Aug 14, 2024 8.520 8.530 8.310 8.500 8.500 3,732,622
Aug 13, 2024 8.560 8.560 8.360 8.440 8.440 4,326,028
Aug 12, 2024 8.550 8.600 8.460 8.500 8.500 3,663,562
Aug 9, 2024 8.960 8.960 8.570 8.600 8.600 2,023,932
Aug 8, 2024 8.780 8.900 8.650 8.690 8.690 1,724,862
Aug 7, 2024 8.640 8.980 8.640 8.850 8.850 4,756,500
Aug 6, 2024 8.470 8.670 8.400 8.600 8.600 3,244,610
Aug 5, 2024 8.400 8.540 8.250 8.320 8.320 3,159,000
Aug 2, 2024 8.620 8.700 8.420 8.460 8.460 2,898,288
Aug 1, 2024 8.810 8.840 8.570 8.700 8.700 3,023,676
Jul 31, 2024 8.740 8.900 8.460 8.810 8.810 4,347,955
Jul 30, 2024 8.770 8.770 8.450 8.470 8.470 5,639,000
Jul 29, 2024 8.810 8.970 8.700 8.770 8.770 3,298,107
Jul 26, 2024 8.920 8.940 8.730 8.810 8.810 3,541,097
Jul 25, 2024 8.980 8.980 8.700 8.860 8.860 4,731,590
Jul 24, 2024 9.290 9.290 8.950 8.980 8.980 3,194,769
Jul 23, 2024 9.250 9.350 9.040 9.070 9.070 2,177,000
Jul 22, 2024 9.290 9.430 9.180 9.330 9.330 2,958,000
Jul 19, 2024 9.730 9.730 9.290 9.290 9.290 3,403,688
Jul 18, 2024 10.000 10.000 9.560 9.740 9.740 1,219,300
Jul 17, 2024 10.020 10.060 9.720 9.760 9.760 2,759,169
Jul 16, 2024 9.720 10.080 9.710 9.960 9.960 3,309,000
Jul 15, 2024 9.950 9.950 9.610 9.800 9.800 3,514,000
Jul 12, 2024 9.870 10.100 9.750 9.940 9.940 3,240,000
Jul 11, 2024 9.490 9.950 9.490 9.850 9.850 4,448,021
Jul 10, 2024 9.340 9.650 9.340 9.420 9.420 3,759,992
Jul 9, 2024 9.090 9.460 8.950 9.340 9.340 4,174,052
Jul 8, 2024 9.400 9.400 9.060 9.090 9.090 1,741,500
Jul 5, 2024 9.220 9.400 9.150 9.270 9.270 2,436,000
Jul 4, 2024 9.320 9.450 9.160 9.400 9.400 1,130,720
Jul 3, 2024 9.010 9.380 8.980 9.330 9.330 2,908,200
Jul 2, 2024 9.170 9.230 8.810 8.920 8.920 11,216,100
Jun 28, 2024 9.120 9.400 9.120 9.160 9.160 2,070,979
Jun 27, 2024 9.650 9.650 9.180 9.190 9.190 3,377,289
Jun 26, 2024 0.176 Dividend
Jun 26, 2024 9.840 9.850 9.500 9.600 9.600 1,571,100
Jun 25, 2024 9.850 10.020 9.670 9.760 9.584 2,963,209
Jun 24, 2024 9.760 9.860 9.500 9.820 9.643 3,505,160
Jun 21, 2024 10.140 10.140 9.740 9.830 9.653 5,841,217
Jun 20, 2024 10.520 10.480 10.100 10.120 9.938 2,313,000
Jun 19, 2024 10.280 10.500 10.260 10.420 10.232 1,753,978
Jun 18, 2024 10.520 10.700 10.220 10.220 10.036 1,748,376
Jun 17, 2024 10.700 10.720 10.360 10.360 10.174 1,003,000
Jun 14, 2024 10.500 11.380 10.280 10.540 10.350 14,319,456
Jun 13, 2024 10.580 10.760 10.280 10.500 10.311 3,692,523
Jun 12, 2024 10.300 10.580 10.160 10.460 10.272 2,785,000
Jun 11, 2024 10.620 10.620 10.060 10.280 10.095 3,215,739
Jun 7, 2024 10.740 11.000 10.620 10.620 10.429 2,135,500
Jun 6, 2024 10.700 10.880 10.560 10.680 10.488 1,443,000
Jun 5, 2024 10.800 11.140 10.520 10.600 10.409 2,360,500
Jun 4, 2024 10.340 10.780 10.100 10.720 10.527 2,707,074
Jun 3, 2024 10.420 10.480 10.180 10.320 10.134 2,117,726
May 31, 2024 10.380 10.620 10.200 10.260 10.075 11,579,795
May 30, 2024 10.480 10.700 10.200 10.260 10.075 2,405,000
May 29, 2024 10.480 10.620 10.360 10.480 10.291 3,330,353
May 28, 2024 10.780 11.020 10.500 10.560 10.370 1,244,490
May 27, 2024 10.340 10.860 10.300 10.800 10.606 2,496,570
May 24, 2024 10.640 10.680 10.380 10.540 10.350 3,724,000
May 23, 2024 10.940 10.980 10.680 10.740 10.547 2,708,600
May 22, 2024 11.280 11.320 10.980 11.060 10.861 2,183,476
May 21, 2024 11.380 11.400 11.080 11.180 10.979 4,092,090
May 20, 2024 11.800 12.000 11.260 11.380 11.175 4,120,130
May 17, 2024 11.200 11.760 11.200 11.660 11.450 5,047,369
May 16, 2024 11.140 11.560 11.020 11.220 11.018 5,188,566
May 14, 2024 11.400 11.480 10.920 11.140 10.940 7,552,808
May 13, 2024 10.820 11.460 10.780 11.400 11.195 4,798,600
May 10, 2024 10.560 11.060 10.520 10.920 10.723 4,388,502
May 9, 2024 10.220 10.580 10.220 10.480 10.291 4,369,202
May 8, 2024 10.320 10.660 10.240 10.340 10.154 2,694,600
May 7, 2024 10.820 10.820 10.260 10.360 10.174 5,325,100
May 6, 2024 10.900 10.900 10.260 10.700 10.507 6,026,103
May 3, 2024 10.600 10.760 10.420 10.600 10.409 2,550,234
May 2, 2024 9.960 10.500 9.960 10.480 10.291 3,171,852
Apr 30, 2024 10.360 10.500 10.160 10.240 10.056 5,163,315
Apr 29, 2024 10.740 11.020 10.300 10.440 10.252 5,876,000
Apr 26, 2024 10.240 10.940 10.120 10.740 10.547 10,974,900
Apr 25, 2024 10.000 10.340 9.880 10.240 10.056 6,407,682
Apr 24, 2024 9.620 10.120 9.560 10.040 9.859 6,611,886
Apr 23, 2024 9.120 9.600 9.120 9.560 9.388 3,738,646
Apr 22, 2024 9.160 9.380 9.090 9.120 8.956 4,791,023
Apr 19, 2024 9.330 9.330 8.940 9.100 8.936 3,171,724
Apr 18, 2024 9.420 9.440 9.210 9.330 9.162 2,371,300
Apr 17, 2024 9.050 9.390 9.050 9.270 9.103 3,093,000
Apr 16, 2024 9.220 9.220 8.900 9.010 8.848 3,880,642
Apr 15, 2024 9.330 9.350 8.960 9.220 9.054 3,760,456
Apr 12, 2024 9.700 9.730 9.290 9.330 9.162 2,424,387
Apr 11, 2024 9.660 9.800 9.430 9.700 9.525 5,128,000
Apr 10, 2024 9.480 9.760 9.480 9.670 9.496 2,820,000
Apr 9, 2024 9.220 9.640 9.220 9.480 9.309 1,981,933
Apr 8, 2024 9.140 9.530 9.140 9.340 9.172 4,344,100
Apr 5, 2024 9.400 9.430 9.000 9.140 8.976 3,344,562
Apr 3, 2024 9.870 9.870 9.160 9.370 9.201 6,783,000
Apr 2, 2024 9.700 10.200 9.700 9.890 9.712 12,270,902
Mar 28, 2024 9.020 9.710 9.020 9.480 9.309 9,103,248
Mar 27, 2024 9.000 9.150 8.710 8.940 8.779 3,722,900
Mar 26, 2024 9.290 9.350 8.960 9.000 8.838 4,775,001
Mar 25, 2024 9.220 9.310 9.200 9.250 9.084 3,806,192
Mar 22, 2024 9.700 9.710 9.120 9.250 9.084 9,073,397
Mar 21, 2024 9.430 9.860 9.430 9.720 9.545 5,952,714
Mar 20, 2024 9.230 9.490 8.990 9.340 9.172 3,740,804
Mar 19, 2024 9.130 9.300 9.050 9.100 8.936 3,405,935
Mar 18, 2024 8.760 9.180 8.760 9.130 8.966 4,388,436
Mar 15, 2024 8.970 9.010 8.790 8.940 8.779 6,768,065
Mar 14, 2024 8.960 9.240 8.950 9.100 8.936 7,188,265
Mar 13, 2024 9.200 9.200 8.890 8.960 8.799 4,983,190
Mar 12, 2024 9.020 9.140 8.920 9.090 8.926 4,326,956
Mar 11, 2024 8.850 9.190 8.850 9.060 8.897 2,956,805
Mar 8, 2024 9.200 9.320 8.930 9.000 8.838 7,017,000
Mar 7, 2024 9.350 9.460 9.150 9.200 9.034 5,473,042
Mar 6, 2024 9.200 9.490 8.830 9.350 9.182 6,330,132
Mar 5, 2024 8.900 9.150 8.700 8.920 8.759 7,615,539
Mar 4, 2024 9.390 9.640 8.970 9.020 8.858 8,741,500
Mar 1, 2024 9.420 9.460 9.100 9.330 9.162 5,846,178
Feb 29, 2024 9.100 9.660 9.100 9.380 9.211 19,029,741
Feb 28, 2024 9.240 9.450 8.980 9.160 8.995 12,657,000
Feb 27, 2024 8.840 9.130 8.620 9.090 8.926 7,558,465
Feb 26, 2024 8.720 8.960 8.600 8.820 8.661 9,509,326
Feb 23, 2024 8.780 8.820 8.630 8.700 8.543 4,447,679
Feb 22, 2024 8.870 8.870 8.600 8.790 8.632 4,504,000
Feb 21, 2024 8.310 8.940 8.170 8.860 8.701 8,061,400
Feb 20, 2024 8.250 8.330 8.050 8.320 8.170 3,437,000
Feb 19, 2024 8.150 8.360 8.020 8.230 8.082 8,652,585
Feb 16, 2024 7.960 8.100 7.760 8.080 7.935 5,266,482
Feb 15, 2024 8.050 8.130 7.840 8.010 7.866 5,361,970
Feb 14, 2024 7.960 8.040 7.670 8.000 7.856 3,255,365
Feb 9, 2024 7.970 7.970 7.970 7.970 7.827 -
Feb 8, 2024 8.040 8.300 8.040 8.190 8.043 4,266,298
Feb 7, 2024 8.170 8.550 8.030 8.090 7.944 5,509,000
Feb 6, 2024 7.900 8.300 7.870 8.170 8.023 7,501,250
Feb 5, 2024 7.980 8.070 7.800 7.870 7.728 4,436,155
Feb 2, 2024 8.150 8.410 7.940 7.980 7.836 4,706,399
Feb 1, 2024 8.000 8.300 7.940 8.110 7.964 4,882,558
Jan 31, 2024 7.990 8.200 7.780 7.860 7.719 5,284,558
Jan 30, 2024 8.250 8.280 7.830 7.960 7.817 6,591,148
Jan 29, 2024 8.330 8.620 8.200 8.280 8.131 5,942,170
Jan 26, 2024 8.670 8.950 8.130 8.200 8.052 6,857,023
Jan 25, 2024 8.130 8.870 8.070 8.640 8.485 14,515,919
Jan 24, 2024 7.840 8.190 7.700 8.110 7.964 7,544,514
Jan 23, 2024 8.020 8.230 7.600 7.750 7.611 10,797,545
Jan 22, 2024 8.150 8.150 7.350 7.450 7.316 15,277,732
Jan 19, 2024 8.820 8.880 8.100 8.150 8.003 19,005,950
Jan 18, 2024 9.270 9.520 8.820 8.880 8.720 21,033,013
Jan 17, 2024 12.200 12.200 9.290 9.550 9.378 25,435,316
Jan 16, 2024 12.880 13.160 12.700 12.760 12.530 1,231,338
Jan 15, 2024 12.420 12.420 12.420 12.420 12.196 -
Jan 12, 2024 12.400 12.700 12.360 12.420 12.196 919,877
Jan 11, 2024 12.380 12.640 12.260 12.460 12.236 1,489,500
Jan 10, 2024 12.460 12.540 12.300 12.340 12.118 1,009,004

Related Tickers

K29.SI Karin Technology Holdings Limited
0.2750
-3.51%
 
9749.T Fuji Soft Incorporated
9,750.00
-0.41%
 
CRAYN.OL Crayon Group Holding ASA
122.00
-3.79%
 
0138.KL My E.G. Services Berhad
0.9650
+4.89%
 
DTL.AX Data#3 Limited
6.37
+0.16%
 
9698.HK GDS Holdings Limited
28.000
-1.58%