TravelSky Technology Limited (TSYHF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 11, 2024 | 1.0900 | 1.1200 | 1.0900 | 1.0400 | 1.0400 | 300 |
| Sept 10, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Sept 09, 2024 | 1.5300 | 1.5300 | 1.0400 | 1.0400 | 1.0400 | 18,800 |
| Sept 06, 2024 | 1.3700 | 1.3700 | 1.1100 | 1.1100 | 1.1100 | 6,900 |
| Sept 05, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1,500 |
| Sept 04, 2024 | 1.0900 | 1.4100 | 1.0900 | 1.4100 | 1.4100 | 1,600 |
| Sept 03, 2024 | 1.4200 | 1.4200 | 1.0900 | 1.4200 | 1.4200 | 14,400 |
| Aug 30, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 6,700 |
| Aug 29, 2024 | 1.0900 | 1.4000 | 1.0900 | 1.4000 | 1.4000 | 16,000 |
| Aug 28, 2024 | 1.2600 | 1.2600 | 1.0500 | 1.0500 | 1.0500 | 10,700 |
| Aug 27, 2024 | 1.0500 | 1.2500 | 1.0500 | 1.2500 | 1.2500 | 5,000 |
| Aug 26, 2024 | 1.2700 | 1.2700 | 1.0500 | 1.0500 | 1.0500 | 7,300 |
| Aug 23, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 7,200 |
| Aug 22, 2024 | 1.0600 | 1.2800 | 1.0600 | 1.2800 | 1.2800 | 2,200 |
| Aug 21, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,200 |
| Aug 20, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Aug 19, 2024 | 1.3400 | 1.4300 | 1.0700 | 1.0700 | 1.0700 | 3,600 |
| Aug 16, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 7,700 |
| Aug 15, 2024 | 1.0700 | 1.3600 | 1.0700 | 1.3600 | 1.3600 | 12,300 |
| Aug 14, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 4,900 |
| Aug 13, 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 3,000 |
| Aug 12, 2024 | 1.3000 | 1.3000 | 1.0600 | 1.1000 | 1.1000 | 10,700 |
| Aug 09, 2024 | 1.4000 | 1.4000 | 1.0800 | 1.4000 | 1.4000 | 6,300 |
| Aug 08, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,800 |
| Aug 07, 2024 | 1.0700 | 1.3600 | 1.0700 | 1.3600 | 1.3600 | 11,400 |
| Aug 06, 2024 | 1.3500 | 1.3500 | 1.0700 | 1.0700 | 1.0700 | 1,600 |
| Aug 05, 2024 | 1.0500 | 1.3200 | 1.0500 | 1.2500 | 1.2500 | 11,500 |
| Aug 02, 2024 | 1.0700 | 1.3200 | 0.9800 | 0.9800 | 0.9800 | 2,500 |
| Aug 01, 2024 | 0.9800 | 1.3700 | 0.9800 | 1.1900 | 1.1900 | 19,800 |
| Jul 31, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,300 |
| Jul 30, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 3,100 |
| Jul 29, 2024 | 1.1900 | 1.3100 | 1.0600 | 1.0600 | 1.0600 | 38,300 |
| Jul 26, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 11,800 |
| Jul 25, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 400 |
| Jul 24, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1,600 |
| Jul 23, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 3,300 |
| Jul 22, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 52,900 |
| Jul 19, 2024 | 1.0800 | 1.3800 | 1.0800 | 1.0800 | 1.0800 | 1,000 |
| Jul 18, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 18,400 |
| Jul 17, 2024 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 1,200 |
| Jul 16, 2024 | 1.2500 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 1,600 |
| Jul 15, 2024 | 1.1600 | 1.2800 | 1.1600 | 1.2800 | 1.2800 | 8,900 |
| Jul 12, 2024 | 1.3300 | 1.3300 | 1.2400 | 1.2400 | 1.2400 | 1,600 |
| Jul 11, 2024 | 1.1300 | 1.3600 | 1.1300 | 1.2600 | 1.2600 | 8,700 |
| Jul 10, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 200 |
| Jul 09, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 3,800 |
| Jul 08, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 11,100 |
| Jul 05, 2024 | 1.1000 | 1.2200 | 1.1000 | 1.2200 | 1.2200 | 3,700 |
| Jul 03, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1,600 |
| Jul 02, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 2,200 |
| Jul 01, 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 9,400 |
| Jun 28, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jun 27, 2024 | 1.0900 | 1.2500 | 1.0900 | 1.2500 | 1.2500 | 18,500 |
| Jun 26, 2024 | 1.1400 | 1.3200 | 1.1400 | 1.1400 | 1.1400 | 16,200 |
| Jun 26, 2024 | 0.022 Dividend | |||||
| Jun 25, 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2280 | 24,900 |
| Jun 24, 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2300 | 1.2084 | 1,900 |
| Jun 21, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2378 | 2,800 |
| Jun 20, 2024 | 1.3500 | 1.3500 | 1.2300 | 1.2300 | 1.2084 | 1,600 |
| Jun 18, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3164 | 1,900 |
| Jun 17, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3361 | 500 |
| Jun 14, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2968 | 100 |
| Jun 13, 2024 | 1.3800 | 1.3800 | 1.3100 | 1.3100 | 1.2869 | 2,300 |
| Jun 12, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3164 | 11,600 |
| Jun 11, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2673 | 6,200 |
| Jun 10, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3754 | 100 |
| Jun 07, 2024 | 1.4000 | 1.4000 | 1.3200 | 1.4000 | 1.3754 | 4,900 |
| Jun 06, 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3300 | 1.3066 | 7,900 |
| Jun 05, 2024 | 1.3200 | 1.3900 | 1.3200 | 1.3900 | 1.3655 | 8,300 |
| Jun 04, 2024 | 1.4100 | 1.4100 | 1.3300 | 1.4100 | 1.3852 | 13,500 |
| Jun 03, 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3200 | 1.2968 | 10,300 |
| May 31, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3655 | - |
| May 30, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3655 | 100 |
| May 29, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3655 | 100 |
| May 28, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3655 | 4,800 |
| May 24, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3655 | 1,700 |
| May 23, 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.3852 | 500 |
| May 22, 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4343 | 1,200 |
| May 21, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4638 | - |
| May 20, 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4638 | 5,200 |
| May 17, 2024 | 1.5400 | 1.5400 | 1.4600 | 1.5200 | 1.4932 | 12,200 |
| May 16, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4638 | 1,300 |
| May 15, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4343 | - |
| May 14, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4343 | 1,100 |
| May 13, 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4200 | 1.3950 | 5,800 |
| May 10, 2024 | 1.4400 | 1.4400 | 1.3700 | 1.4300 | 1.4048 | 8,200 |
| May 09, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3459 | 3,100 |
| May 08, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3164 | - |
| May 07, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3164 | - |
| May 06, 2024 | 1.3300 | 1.4100 | 1.3300 | 1.3400 | 1.3164 | 12,000 |
| May 03, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3655 | 9,200 |
| May 02, 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | 1.2771 | 6,200 |
| May 01, 2024 | 1.3600 | 1.3600 | 1.2900 | 1.2900 | 1.2673 | 1,200 |
| Apr 30, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3164 | 1,500 |
| Apr 29, 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3361 | 23,600 |
| Apr 26, 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.3754 | 23,200 |
| Apr 25, 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2575 | 6,500 |
| Apr 24, 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | 1.2280 | 28,900 |
| Apr 23, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1691 | 1,100 |
| Apr 22, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1691 | 9,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.