iDreamSky Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.210 | 2.230 | 2.170 | 2.220 | 2.220 | 1,481,600 |
| 2024-08-09 | 2.260 | 2.280 | 2.230 | 2.270 | 2.270 | 1,959,600 |
| 2024-08-08 | 2.200 | 2.270 | 2.200 | 2.240 | 2.240 | 1,728,400 |
| 2024-08-07 | 2.180 | 2.260 | 2.160 | 2.250 | 2.250 | 6,892,800 |
| 2024-08-06 | 2.190 | 2.250 | 2.160 | 2.180 | 2.180 | 3,944,800 |
| 2024-08-05 | 2.200 | 2.210 | 2.090 | 2.180 | 2.180 | 10,640,800 |
| 2024-08-02 | 2.200 | 2.250 | 2.160 | 2.200 | 2.200 | 7,025,600 |
| 2024-08-01 | 2.310 | 2.310 | 2.120 | 2.200 | 2.200 | 17,510,400 |
| 2024-07-31 | 2.360 | 2.490 | 2.310 | 2.310 | 2.310 | 10,390,400 |
| 2024-07-30 | 2.340 | 2.400 | 2.250 | 2.380 | 2.380 | 4,699,600 |
| 2024-07-29 | 2.430 | 2.460 | 2.280 | 2.310 | 2.310 | 8,303,200 |
| 2024-07-26 | 2.490 | 2.490 | 2.340 | 2.430 | 2.430 | 5,344,800 |
| 2024-07-25 | 2.480 | 2.510 | 2.340 | 2.350 | 2.350 | 3,418,800 |
| 2024-07-24 | 2.500 | 2.500 | 2.280 | 2.480 | 2.480 | 21,951,600 |
| 2024-07-23 | 2.560 | 2.610 | 2.350 | 2.500 | 2.500 | 18,819,200 |
| 2024-07-22 | 2.540 | 2.690 | 2.490 | 2.580 | 2.580 | 4,914,000 |
| 2024-07-19 | 2.610 | 2.620 | 2.460 | 2.560 | 2.560 | 8,428,000 |
| 2024-07-18 | 2.500 | 2.630 | 2.480 | 2.600 | 2.600 | 5,763,600 |
| 2024-07-17 | 2.530 | 2.550 | 2.460 | 2.500 | 2.500 | 4,521,200 |
| 2024-07-16 | 2.510 | 2.630 | 2.500 | 2.520 | 2.520 | 3,699,600 |
| 2024-07-15 | 2.820 | 2.820 | 2.570 | 2.600 | 2.600 | 11,132,000 |
| 2024-07-12 | 2.670 | 2.740 | 2.640 | 2.700 | 2.700 | 11,246,000 |
| 2024-07-11 | 2.590 | 2.750 | 2.590 | 2.720 | 2.720 | 7,812,088 |
| 2024-07-10 | 2.570 | 2.700 | 2.550 | 2.630 | 2.630 | 4,850,400 |
| 2024-07-09 | 2.670 | 2.670 | 2.500 | 2.570 | 2.570 | 6,608,000 |
| 2024-07-08 | 2.740 | 2.780 | 2.200 | 2.630 | 2.630 | 14,736,800 |
| 2024-07-05 | 2.780 | 2.830 | 2.710 | 2.760 | 2.760 | 6,195,200 |
| 2024-07-04 | 2.760 | 2.800 | 2.640 | 2.790 | 2.790 | 14,830,800 |
| 2024-07-03 | 2.850 | 2.940 | 2.740 | 2.750 | 2.750 | 5,132,800 |
| 2024-07-02 | 2.970 | 2.970 | 2.830 | 2.870 | 2.870 | 6,509,415 |
| 2024-06-28 | 2.930 | 2.980 | 2.920 | 2.970 | 2.970 | 5,341,315 |
| 2024-06-27 | 2.890 | 2.950 | 2.870 | 2.940 | 2.940 | 4,562,800 |
| 2024-06-26 | 2.840 | 2.950 | 2.840 | 2.930 | 2.930 | 4,466,800 |
| 2024-06-25 | 2.880 | 2.970 | 2.820 | 2.860 | 2.860 | 3,354,000 |
| 2024-06-24 | 2.860 | 2.920 | 2.680 | 2.880 | 2.880 | 8,251,600 |
| 2024-06-21 | 2.900 | 2.940 | 2.850 | 2.900 | 2.900 | 8,872,777 |
| 2024-06-20 | 3.050 | 3.100 | 2.920 | 2.920 | 2.920 | 3,162,000 |
| 2024-06-19 | 2.880 | 3.070 | 2.880 | 3.050 | 3.050 | 11,151,200 |
| 2024-06-18 | 2.960 | 3.030 | 2.890 | 2.930 | 2.930 | 5,539,200 |
| 2024-06-17 | 2.980 | 3.070 | 2.960 | 2.970 | 2.970 | 4,709,524 |
| 2024-06-14 | 2.970 | 3.040 | 2.960 | 3.030 | 3.030 | 5,080,800 |
| 2024-06-13 | 2.920 | 3.020 | 2.910 | 3.020 | 3.020 | 5,169,305 |
| 2024-06-12 | 2.900 | 2.960 | 2.860 | 2.960 | 2.960 | 5,954,400 |
| 2024-06-11 | 2.870 | 2.970 | 2.850 | 2.940 | 2.940 | 5,187,600 |
| 2024-06-07 | 2.900 | 2.950 | 2.830 | 2.890 | 2.890 | 7,025,200 |
| 2024-06-06 | 2.980 | 3.000 | 2.840 | 2.900 | 2.900 | 10,784,400 |
| 2024-06-05 | 3.030 | 3.070 | 2.960 | 2.980 | 2.980 | 5,261,600 |
| 2024-06-04 | 2.910 | 3.070 | 2.910 | 3.060 | 3.060 | 9,465,200 |
| 2024-06-03 | 3.010 | 3.050 | 2.910 | 2.920 | 2.920 | 6,975,600 |
| 2024-05-31 | 3.080 | 3.120 | 2.980 | 3.010 | 3.010 | 7,121,200 |
| 2024-05-30 | 3.100 | 3.120 | 3.000 | 3.080 | 3.080 | 6,867,600 |
| 2024-05-29 | 3.160 | 3.230 | 3.100 | 3.100 | 3.100 | 2,672,000 |
| 2024-05-28 | 3.200 | 3.220 | 3.080 | 3.140 | 3.140 | 7,038,100 |
| 2024-05-27 | 3.050 | 3.280 | 3.000 | 3.170 | 3.170 | 23,010,000 |
| 2024-05-24 | 2.950 | 3.060 | 2.950 | 3.030 | 3.030 | 6,815,600 |
| 2024-05-23 | 3.040 | 3.040 | 2.950 | 2.990 | 2.990 | 5,770,400 |
| 2024-05-22 | 2.950 | 3.060 | 2.950 | 3.050 | 3.050 | 6,814,581 |
| 2024-05-21 | 3.050 | 3.060 | 2.950 | 3.000 | 3.000 | 5,304,181 |
| 2024-05-20 | 3.050 | 3.070 | 3.020 | 3.050 | 3.050 | 6,850,000 |
| 2024-05-17 | 3.090 | 3.120 | 3.030 | 3.040 | 3.040 | 7,565,305 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.