UK markets open in 4 hours 16 minutes

TravelSky Technology Limited (TSYHF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.2780+0.0300 (+2.40%)
At close: 03:44PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.33001.33001.28001.28001.28006,500
24 Apr 20241.33001.33001.25001.25001.250028,900
23 Apr 20241.19001.19001.19001.19001.19001,100
22 Apr 20241.19001.19001.19001.19001.19009,700
19 Apr 20241.19001.19001.19001.19001.19004,500
18 Apr 20241.21001.21001.21001.21001.2100-
17 Apr 20241.15001.21001.15001.21001.21005,700
16 Apr 20241.12001.17001.12001.17001.17002,000
15 Apr 20241.13001.21001.13001.15001.150011,800
12 Apr 20241.23001.23001.21001.21001.21005,000
11 Apr 20241.19001.24001.19001.24001.24007,300
10 Apr 20241.24001.24001.24001.24001.24002,300
09 Apr 20241.23001.23001.18001.18001.1800400
08 Apr 20241.23001.23001.16001.16001.16002,700
05 Apr 20241.18001.18001.14001.14001.140023,800
04 Apr 20241.22001.22001.22001.22001.2200600
03 Apr 20241.17001.22001.17001.22001.22002,500
02 Apr 20241.20001.20001.20001.20001.20001,200
01 Apr 20241.21001.25001.21001.25001.250025,400
28 Mar 20241.18001.25001.18001.21001.210025,700
27 Mar 20241.06001.17001.06001.17001.170031,900
26 Mar 20241.12001.17001.12001.17001.170029,200
25 Mar 20241.22001.22001.16001.16001.16007,700
22 Mar 20241.27001.27001.16001.21001.21005,100
21 Mar 20241.21001.21001.21001.21001.2100100
20 Mar 20241.16001.16001.15001.15001.150010,700
19 Mar 20241.19001.19001.19001.19001.19009,600
18 Mar 20241.17001.20001.14001.20001.200014,600
15 Mar 20241.20001.20001.20001.20001.20005,400
14 Mar 20241.17001.17001.17001.17001.1700-
13 Mar 20241.17001.17001.17001.17001.1700300
12 Mar 20241.19001.19001.19001.19001.1900-
11 Mar 20241.12001.19001.11001.19001.19006,400
08 Mar 20241.19001.22001.18001.18001.180015,100
07 Mar 20241.22001.22001.21001.21001.21002,500
06 Mar 20241.24001.24001.24001.24001.24001,100
05 Mar 20241.11001.17001.11001.17001.17006,700
04 Mar 20241.12001.19001.12001.19001.190029,300
01 Mar 20241.23001.23001.23001.23001.230010,700
29 Feb 20241.16001.25001.16001.17001.170024,400
28 Feb 20241.13001.13001.13001.13001.1300-
27 Feb 20241.13001.13001.13001.13001.13008,700
26 Feb 20241.09001.16001.09001.10001.10002,400
23 Feb 20241.15001.15001.14001.14001.14003,700
22 Feb 20241.16001.16001.16001.16001.16002,300
21 Feb 20241.10001.11001.10001.11001.11003,800
20 Feb 20241.03001.03001.00001.03001.030011,300
16 Feb 20241.07001.09001.06001.06001.060014,500
15 Feb 20241.06001.06001.01001.03001.030042,800
14 Feb 20241.06001.06001.01001.01001.01006,100
13 Feb 20241.05001.05001.05001.05001.05009,600
12 Feb 20241.02001.04001.02001.04001.04001,500
09 Feb 20241.06001.06000.98001.02001.02006,500
08 Feb 20241.02001.07001.02001.02001.02002,900
07 Feb 20241.01001.01001.01001.01001.01002,800
06 Feb 20241.08001.08001.07001.07001.07009,300
05 Feb 20240.98001.05000.98001.05001.050012,300
02 Feb 20241.08001.08000.98001.05001.050010,900
01 Feb 20241.00001.03001.00001.03001.030015,000
31 Jan 20240.98000.98000.98000.98000.98002,600
30 Jan 20241.05001.05001.02001.02001.020018,500
29 Jan 20241.10001.10001.04001.04001.040024,900
26 Jan 20241.08001.08001.08001.08001.080010,400
25 Jan 20241.14001.14001.14001.14001.14002,100
24 Jan 20241.00001.00001.00001.00001.00002,500
23 Jan 20241.02001.02000.96001.02001.02005,900
22 Jan 20240.99001.00000.97000.97000.970091,900
19 Jan 20241.02001.08001.02001.07001.07004,700
18 Jan 20241.22001.22001.08001.14001.140039,500
17 Jan 20241.25001.25001.24001.24001.2400122,800
16 Jan 20241.64001.67001.59001.67001.670014,200
12 Jan 20241.64001.64001.55001.55001.55004,500
11 Jan 20241.55001.55001.55001.55001.55002,200
10 Jan 20241.61001.61001.61001.61001.610037,400
09 Jan 20241.62001.62001.62001.62001.62004,000
08 Jan 20241.65001.67001.65001.67001.67006,600
05 Jan 20241.71001.71001.70001.70001.70004,200
04 Jan 20241.71001.71001.67001.71001.710013,300
03 Jan 20241.74001.74001.73001.73001.73002,800
02 Jan 20241.61001.61001.61001.61001.61001,300
29 Dec 20231.67001.67001.67001.67001.67001,600
28 Dec 20231.65001.70001.65001.70001.70001,300
27 Dec 20231.62001.62001.60001.60001.60007,200
26 Dec 20231.53001.67001.53001.53001.530027,200
22 Dec 20231.65001.65001.65001.65001.65006,100
21 Dec 20231.56001.56001.56001.56001.56002,200
20 Dec 20231.62001.62001.60001.60001.60007,400
19 Dec 20231.69001.69001.61001.65001.650040,600
18 Dec 20231.68001.75001.68001.68001.68005,000
15 Dec 20231.66001.73001.66001.66001.66004,500
14 Dec 20231.74001.74001.74001.74001.7400900
13 Dec 20231.74001.74001.66001.66001.6600125,000
12 Dec 20231.78001.78001.68001.69001.69009,000
11 Dec 20231.68001.69001.68001.69001.6900800
08 Dec 20231.70001.70001.70001.70001.700026,300
07 Dec 20231.62001.63001.62001.63001.63002,100
06 Dec 20231.64001.64001.64001.64001.6400-
05 Dec 20231.62001.65001.62001.64001.64007,100
04 Dec 20231.70001.70001.60001.62001.62004,800
01 Dec 20231.66001.73001.66001.73001.730014,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...