iDreamSky Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 2.960 | 3.090 | 2.940 | 3.070 | 3.070 | 14,278,762 |
| 2024-05-14 | 3.010 | 3.040 | 2.920 | 2.980 | 2.980 | 12,210,400 |
| 2024-05-13 | 3.090 | 3.120 | 2.990 | 3.010 | 3.010 | 8,861,200 |
| 2024-05-10 | 3.060 | 3.170 | 3.050 | 3.090 | 3.090 | 8,571,806 |
| 2024-05-09 | 3.110 | 3.110 | 3.020 | 3.070 | 3.070 | 7,972,000 |
| 2024-05-08 | 3.070 | 3.120 | 3.020 | 3.060 | 3.060 | 6,222,000 |
| 2024-05-07 | 3.050 | 3.140 | 3.020 | 3.060 | 3.060 | 13,013,600 |
| 2024-05-06 | 2.910 | 3.100 | 2.870 | 3.050 | 3.050 | 16,401,600 |
| 2024-05-03 | 2.950 | 2.950 | 2.760 | 2.910 | 2.910 | 5,583,200 |
| 2024-05-02 | 2.930 | 3.030 | 2.890 | 2.950 | 2.950 | 8,931,932 |
| 2024-04-30 | 2.950 | 3.050 | 2.790 | 2.930 | 2.930 | 19,156,400 |
| 2024-04-29 | 2.890 | 2.990 | 2.850 | 2.950 | 2.950 | 17,220,400 |
| 2024-04-26 | 2.420 | 2.940 | 2.380 | 2.940 | 2.940 | 42,089,742 |
| 2024-04-25 | 2.540 | 2.540 | 2.420 | 2.470 | 2.470 | 13,452,400 |
| 2024-04-24 | 2.410 | 2.530 | 2.390 | 2.480 | 2.480 | 9,333,100 |
| 2024-04-23 | 2.410 | 2.480 | 2.400 | 2.470 | 2.470 | 7,454,400 |
| 2024-04-22 | 2.280 | 2.440 | 2.280 | 2.390 | 2.390 | 4,776,581 |
| 2024-04-19 | 2.350 | 2.370 | 2.270 | 2.310 | 2.310 | 5,278,900 |
| 2024-04-18 | 2.330 | 2.410 | 2.260 | 2.380 | 2.380 | 5,467,200 |
| 2024-04-17 | 2.230 | 2.340 | 2.220 | 2.320 | 2.320 | 8,502,000 |
| 2024-04-16 | 2.340 | 2.350 | 2.180 | 2.240 | 2.240 | 8,875,400 |
| 2024-04-15 | 2.320 | 2.410 | 2.310 | 2.340 | 2.340 | 9,316,800 |
| 2024-04-12 | 2.480 | 2.510 | 2.380 | 2.430 | 2.430 | 8,364,400 |
| 2024-04-11 | 2.520 | 2.530 | 2.430 | 2.530 | 2.530 | 7,823,600 |
| 2024-04-10 | 2.440 | 2.570 | 2.440 | 2.520 | 2.520 | 10,175,200 |
| 2024-04-09 | 2.320 | 2.480 | 2.320 | 2.460 | 2.460 | 7,446,800 |
| 2024-04-08 | 2.510 | 2.520 | 2.320 | 2.350 | 2.350 | 6,378,100 |
| 2024-04-05 | 2.440 | 2.550 | 2.420 | 2.510 | 2.510 | 4,779,200 |
| 2024-04-03 | 2.560 | 2.560 | 2.430 | 2.470 | 2.470 | 8,444,400 |
| 2024-04-02 | 2.560 | 2.700 | 2.500 | 2.590 | 2.590 | 16,755,200 |
| 2024-03-28 | 2.280 | 2.610 | 2.260 | 2.560 | 2.560 | 31,981,600 |
| 2024-03-27 | 2.090 | 2.340 | 2.060 | 2.310 | 2.310 | 25,299,600 |
| 2024-03-26 | 2.160 | 2.200 | 2.020 | 2.100 | 2.100 | 8,655,600 |
| 2024-03-25 | 2.150 | 2.180 | 2.140 | 2.180 | 2.180 | 8,458,800 |
| 2024-03-22 | 2.220 | 2.220 | 2.150 | 2.220 | 2.220 | 6,797,600 |
| 2024-03-21 | 2.220 | 2.240 | 2.160 | 2.220 | 2.220 | 3,878,400 |
| 2024-03-20 | 2.110 | 2.190 | 2.080 | 2.190 | 2.190 | 7,262,000 |
| 2024-03-19 | 2.140 | 2.150 | 2.070 | 2.100 | 2.100 | 4,650,000 |
| 2024-03-18 | 2.120 | 2.160 | 2.040 | 2.140 | 2.140 | 7,691,500 |
| 2024-03-15 | 2.040 | 2.130 | 2.040 | 2.130 | 2.130 | 9,748,800 |
| 2024-03-14 | 2.110 | 2.280 | 2.080 | 2.080 | 2.080 | 8,112,400 |
| 2024-03-13 | 2.010 | 2.130 | 2.010 | 2.110 | 2.110 | 9,839,600 |
| 2024-03-12 | 1.980 | 2.060 | 1.980 | 2.050 | 2.050 | 7,775,600 |
| 2024-03-11 | 1.970 | 2.040 | 1.960 | 1.980 | 1.980 | 4,611,600 |
| 2024-03-08 | 2.020 | 2.020 | 1.950 | 1.980 | 1.980 | 1,719,600 |
| 2024-03-07 | 1.940 | 2.050 | 1.910 | 1.990 | 1.990 | 14,444,000 |
| 2024-03-06 | 1.880 | 1.890 | 1.820 | 1.860 | 1.860 | 3,284,982 |
| 2024-03-05 | 1.890 | 1.910 | 1.810 | 1.820 | 1.820 | 5,271,600 |
| 2024-03-04 | 1.900 | 1.930 | 1.850 | 1.910 | 1.910 | 2,710,000 |
| 2024-03-01 | 2.060 | 2.060 | 1.880 | 1.910 | 1.910 | 4,661,600 |
| 2024-02-29 | 1.950 | 2.090 | 1.950 | 2.020 | 2.020 | 7,641,600 |
| 2024-02-28 | 1.880 | 2.010 | 1.880 | 1.950 | 1.950 | 11,162,536 |
| 2024-02-27 | 2.030 | 2.080 | 1.890 | 1.960 | 1.960 | 11,627,600 |
| 2024-02-26 | 1.980 | 2.150 | 1.920 | 2.030 | 2.030 | 7,570,788 |
| 2024-02-23 | 1.870 | 2.000 | 1.810 | 1.980 | 1.980 | 8,912,400 |
| 2024-02-22 | 1.750 | 1.890 | 1.720 | 1.870 | 1.870 | 5,874,048 |
| 2024-02-21 | 1.610 | 1.770 | 1.560 | 1.750 | 1.750 | 11,179,600 |
| 2024-02-20 | 1.520 | 1.620 | 1.520 | 1.620 | 1.620 | 6,471,600 |
| 2024-02-19 | 1.690 | 1.690 | 1.520 | 1.530 | 1.530 | 5,742,000 |
| 2024-02-16 | 1.570 | 1.740 | 1.540 | 1.690 | 1.690 | 5,980,800 |
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.