TravelSky Technology Limited (TSYHF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 10:00AM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 27 Jun 2024 | 1.0900 | 1.2500 | 1.0900 | 1.2500 | 1.2500 | 18,500 |
| 26 Jun 2024 | 1.1400 | 1.3200 | 1.1400 | 1.1400 | 1.1400 | 16,200 |
| 26 Jun 2024 | 0.022 Dividend | |||||
| 25 Jun 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2280 | 24,900 |
| 24 Jun 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2300 | 1.2084 | 1,900 |
| 21 Jun 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2378 | 2,800 |
| 20 Jun 2024 | 1.3500 | 1.3500 | 1.2300 | 1.2300 | 1.2084 | 1,600 |
| 18 Jun 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3164 | 1,900 |
| 17 Jun 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3361 | 500 |
| 14 Jun 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2968 | 100 |
| 13 Jun 2024 | 1.3800 | 1.3800 | 1.3100 | 1.3100 | 1.2869 | 2,300 |
| 12 Jun 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3164 | 11,600 |
| 11 Jun 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2673 | 6,200 |
| 10 Jun 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3754 | 100 |
| 07 Jun 2024 | 1.4000 | 1.4000 | 1.3200 | 1.4000 | 1.3754 | 4,900 |
| 06 Jun 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3300 | 1.3066 | 7,900 |
| 05 Jun 2024 | 1.3200 | 1.3900 | 1.3200 | 1.3900 | 1.3655 | 8,300 |
| 04 Jun 2024 | 1.4100 | 1.4100 | 1.3300 | 1.4100 | 1.3852 | 13,500 |
| 03 Jun 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 |
| 23 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1691 | 1,100 |
| 22 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1691 | 9,700 |
| 19 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1691 | 4,500 |
| 18 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1887 | - |
| 17 Apr 2024 | 1.1500 | 1.2100 | 1.1500 | 1.2100 | 1.1887 | 5,700 |
| 16 Apr 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1700 | 1.1494 | 2,000 |
| 15 Apr 2024 | 1.1300 | 1.2100 | 1.1300 | 1.1500 | 1.1298 | 11,800 |
| 12 Apr 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.1887 | 5,000 |
| 11 Apr 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2400 | 1.2182 | 7,300 |
| 10 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2182 | 2,300 |
| 09 Apr 2024 | 1.2300 | 1.2300 | 1.1800 | 1.1800 | 1.1592 | 400 |
| 08 Apr 2024 | 1.2300 | 1.2300 | 1.1600 | 1.1600 | 1.1396 | 2,700 |
| 05 Apr 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1400 | 1.1199 | 23,800 |
| 04 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1985 | 600 |
| 03 Apr 2024 | 1.1700 | 1.2200 | 1.1700 | 1.2200 | 1.1985 | 2,500 |
| 02 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1789 | 1,200 |
| 01 Apr 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2280 | 25,400 |
| 28 Mar 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2100 | 1.1887 | 25,700 |
| 27 Mar 2024 | 1.0600 | 1.1700 | 1.0600 | 1.1700 | 1.1494 | 31,900 |
| 26 Mar 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1700 | 1.1494 | 29,200 |
| 25 Mar 2024 | 1.2200 | 1.2200 | 1.1600 | 1.1600 | 1.1396 | 7,700 |
| 22 Mar 2024 | 1.2700 | 1.2700 | 1.1600 | 1.2100 | 1.1887 | 5,100 |
| 21 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1887 | 100 |
| 20 Mar 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1298 | 10,700 |
| 19 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1691 | 9,600 |
| 18 Mar 2024 | 1.1700 | 1.2000 | 1.1400 | 1.2000 | 1.1789 | 14,600 |
| 15 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1789 | 5,400 |
| 14 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1494 | - |
| 13 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1494 | 300 |
| 12 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1691 | - |
| 11 Mar 2024 | 1.1200 | 1.1900 | 1.1100 | 1.1900 | 1.1691 | 6,400 |
| 08 Mar 2024 | 1.1900 | 1.2200 | 1.1800 | 1.1800 | 1.1592 | 15,100 |
| 07 Mar 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.1887 | 2,500 |
| 06 Mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2182 | 1,100 |
| 05 Mar 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1700 | 1.1494 | 6,700 |
| 04 Mar 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1900 | 1.1691 | 29,300 |
| 01 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2084 | 10,700 |
| 29 Feb 2024 | 1.1600 | 1.2500 | 1.1600 | 1.1700 | 1.1494 | 24,400 |
| 28 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1101 | - |
| 27 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1101 | 8,700 |
| 26 Feb 2024 | 1.0900 | 1.1600 | 1.0900 | 1.1000 | 1.0806 | 2,400 |
| 23 Feb 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1199 | 3,700 |
| 22 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1396 | 2,300 |
| 21 Feb 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.0905 | 3,800 |
| 20 Feb 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0119 | 11,300 |
| 16 Feb 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0600 | 1.0413 | 14,500 |
| 15 Feb 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0300 | 1.0119 | 42,800 |
| 14 Feb 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | 0.9922 | 6,100 |
| 13 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0315 | 9,600 |
| 12 Feb 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0217 | 1,500 |
| 09 Feb 2024 | 1.0600 | 1.0600 | 0.9800 | 1.0200 | 1.0020 | 6,500 |
| 08 Feb 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0200 | 1.0020 | 2,900 |
| 07 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9922 | 2,800 |
| *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.