iDreamSky Technology Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.430	2.430	2.360	2.400	2.400	1,869,600
2023-11-15	2.450	2.450	2.380	2.430	2.430	3,936,800
2023-11-14	2.540	2.540	2.340	2.360	2.360	7,588,800
2023-11-13	2.540	2.560	2.450	2.530	2.530	3,946,800
2023-11-10	2.620	2.620	2.500	2.520	2.520	2,816,400
2023-11-09	2.660	2.760	2.600	2.620	2.620	2,118,000
2023-11-08	2.650	2.750	2.650	2.710	2.710	5,522,400
2023-11-07	2.710	2.710	2.660	2.690	2.690	760,400
2023-11-06	2.700	2.720	2.630	2.710	2.710	6,164,000
2023-11-03	2.550	2.630	2.510	2.620	2.620	1,826,000
2023-11-02	2.590	2.650	2.520	2.540	2.540	2,005,600
2023-11-01	2.540	2.560	2.440	2.550	2.550	5,110,000
2023-10-31	2.630	2.650	2.510	2.540	2.540	1,658,400
2023-10-30	2.700	2.720	2.580	2.630	2.630	3,950,400
2023-10-27	2.720	2.720	2.600	2.700	2.700	2,685,200
2023-10-26	2.590	2.690	2.530	2.680	2.680	3,479,200
2023-10-25	2.710	2.730	2.500	2.590	2.590	6,916,000
2023-10-24	2.700	2.710	2.630	2.690	2.690	2,181,600
2023-10-20	2.860	2.860	2.620	2.700	2.700	6,915,400
2023-10-19	2.850	2.870	2.760	2.800	2.800	1,598,800
2023-10-18	2.790	2.870	2.750	2.860	2.860	2,907,441
2023-10-17	2.790	2.790	2.680	2.780	2.780	7,051,600
2023-10-16	2.880	2.890	2.600	2.670	2.670	7,429,164
2023-10-13	2.910	2.910	2.810	2.840	2.840	3,713,600
2023-10-12	3.060	3.090	2.870	2.930	2.930	6,202,000
2023-10-11	3.120	3.190	3.040	3.060	3.060	6,024,000
2023-10-10	3.070	3.110	3.040	3.060	3.060	3,236,400
2023-10-09	3.050	3.050	2.960	3.030	3.030	1,209,200
2023-10-06	2.970	3.040	2.910	3.020	3.020	1,567,200
2023-10-05	3.040	3.060	2.910	2.930	2.930	2,377,200
2023-10-04	2.990	3.040	2.930	3.030	3.030	1,573,600
2023-10-03	3.050	3.060	2.960	2.990	2.990	1,402,580
2023-09-29	3.060	3.150	3.000	3.060	3.060	1,484,800
2023-09-28	3.040	3.100	2.990	3.030	3.030	3,214,800
2023-09-27	3.050	3.080	3.030	3.050	3.050	2,572,400
2023-09-26	3.170	3.170	3.050	3.050	3.050	2,045,200
2023-09-25	3.170	3.240	3.120	3.140	3.140	2,426,800
2023-09-22	3.080	3.280	3.080	3.250	3.250	5,950,800
2023-09-21	3.070	3.140	3.030	3.110	3.110	2,736,400
2023-09-20	3.180	3.180	3.070	3.100	3.100	2,430,400
2023-09-19	3.220	3.240	3.160	3.170	3.170	2,986,800
2023-09-18	3.200	3.220	3.150	3.200	3.200	2,677,200
2023-09-15	3.240	3.240	3.150	3.200	3.200	2,637,745
2023-09-14	3.260	3.290	3.150	3.190	3.190	4,389,600
2023-09-13	3.290	3.290	3.220	3.250	3.250	3,056,400
2023-09-12	3.260	3.290	3.230	3.270	3.270	2,630,000
2023-09-11	3.290	3.380	3.250	3.300	3.300	5,846,800
2023-09-07	3.330	3.390	3.260	3.390	3.390	6,012,000
2023-09-06	3.270	3.340	3.190	3.290	3.290	4,372,800
2023-09-05	3.250	3.260	3.180	3.220	3.220	3,250,400
2023-09-04	3.230	3.290	3.100	3.230	3.230	6,209,200
2023-09-01	3.290	3.290	3.290	3.290	3.290	0
2023-08-31	3.140	3.360	3.120	3.290	3.290	10,926,800
2023-08-30	3.080	3.100	3.020	3.060	3.060	3,093,600
2023-08-29	2.970	3.090	2.960	3.050	3.050	6,090,400
2023-08-28	3.030	3.030	2.870	2.940	2.940	7,044,000
2023-08-25	3.000	3.010	2.930	2.940	2.940	1,978,400
2023-08-24	2.960	3.070	2.960	3.060	3.060	3,299,200
2023-08-23	2.920	3.020	2.900	2.950	2.950	5,248,000
2023-08-22	2.920	3.020	2.910	2.940	2.940	5,424,400

← NewerPage 13 of 21 · 1,230 trading daysOlder →

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.