iDreamSky Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 3.010 | 3.060 | 2.920 | 2.960 | 2.960 | 4,861,782 |
| 2023-08-18 | 3.110 | 3.160 | 3.030 | 3.050 | 3.050 | 7,655,200 |
| 2023-08-17 | 3.000 | 3.150 | 2.950 | 3.130 | 3.130 | 4,856,400 |
| 2023-08-16 | 2.990 | 3.050 | 2.900 | 3.000 | 3.000 | 7,796,000 |
| 2023-08-15 | 3.320 | 3.390 | 2.980 | 2.990 | 2.990 | 14,150,400 |
| 2023-08-14 | 3.110 | 3.160 | 3.070 | 3.140 | 3.140 | 7,009,600 |
| 2023-08-11 | 3.270 | 3.270 | 3.060 | 3.200 | 3.200 | 14,124,000 |
| 2023-08-10 | 3.210 | 3.330 | 3.210 | 3.260 | 3.260 | 3,346,000 |
| 2023-08-09 | 3.300 | 3.350 | 3.140 | 3.260 | 3.260 | 6,560,000 |
| 2023-08-08 | 3.500 | 3.550 | 3.270 | 3.300 | 3.300 | 9,714,400 |
| 2023-08-07 | 3.390 | 3.560 | 3.310 | 3.500 | 3.500 | 6,834,400 |
| 2023-08-04 | 3.630 | 3.700 | 3.390 | 3.510 | 3.510 | 15,506,400 |
| 2023-08-03 | 3.700 | 3.730 | 3.620 | 3.630 | 3.630 | 5,304,917 |
| 2023-08-02 | 3.690 | 3.720 | 3.600 | 3.660 | 3.660 | 6,168,400 |
| 2023-08-01 | 3.630 | 3.700 | 3.570 | 3.660 | 3.660 | 6,426,800 |
| 2023-07-31 | 3.650 | 3.770 | 3.470 | 3.590 | 3.590 | 12,795,477 |
| 2023-07-28 | 3.570 | 3.700 | 3.510 | 3.580 | 3.580 | 10,455,600 |
| 2023-07-27 | 3.560 | 3.650 | 3.490 | 3.590 | 3.590 | 13,716,400 |
| 2023-07-26 | 3.570 | 3.570 | 3.440 | 3.560 | 3.560 | 6,080,000 |
| 2023-07-25 | 3.590 | 3.670 | 3.550 | 3.570 | 3.570 | 13,937,827 |
| 2023-07-24 | 3.490 | 3.630 | 3.390 | 3.500 | 3.500 | 12,495,880 |
| 2023-07-21 | 3.330 | 3.580 | 3.330 | 3.450 | 3.450 | 24,495,400 |
| 2023-07-20 | 3.160 | 3.410 | 3.120 | 3.400 | 3.400 | 19,516,400 |
| 2023-07-19 | 3.050 | 3.130 | 2.970 | 3.130 | 3.130 | 6,507,436 |
| 2023-07-18 | 3.120 | 3.140 | 2.970 | 3.060 | 3.060 | 8,382,021 |
| 2023-07-14 | 3.180 | 3.260 | 3.090 | 3.110 | 3.110 | 9,030,400 |
| 2023-07-13 | 3.150 | 3.190 | 3.050 | 3.150 | 3.150 | 10,810,800 |
| 2023-07-12 | 3.240 | 3.250 | 3.030 | 3.100 | 3.100 | 17,908,800 |
| 2023-07-11 | 3.380 | 3.380 | 3.110 | 3.210 | 3.210 | 20,448,800 |
| 2023-07-10 | 3.590 | 3.590 | 3.330 | 3.380 | 3.380 | 10,559,200 |
| 2023-07-07 | 3.580 | 3.580 | 3.440 | 3.540 | 3.540 | 4,730,400 |
| 2023-07-06 | 3.840 | 3.840 | 3.500 | 3.550 | 3.550 | 6,042,239 |
| 2023-07-05 | 3.610 | 3.860 | 3.610 | 3.700 | 3.700 | 12,456,800 |
| 2023-07-04 | 3.630 | 3.650 | 3.460 | 3.630 | 3.630 | 9,764,000 |
| 2023-07-03 | 3.460 | 3.500 | 3.360 | 3.490 | 3.490 | 7,063,600 |
| 2023-06-30 | 3.570 | 3.610 | 3.440 | 3.460 | 3.460 | 6,342,800 |
| 2023-06-29 | 3.550 | 3.600 | 3.500 | 3.570 | 3.570 | 9,825,600 |
| 2023-06-28 | 3.500 | 3.580 | 3.330 | 3.520 | 3.520 | 8,844,800 |
| 2023-06-27 | 3.270 | 3.460 | 3.250 | 3.430 | 3.430 | 7,870,800 |
| 2023-06-26 | 3.200 | 3.330 | 3.200 | 3.300 | 3.300 | 4,858,400 |
| 2023-06-23 | 3.200 | 3.240 | 3.110 | 3.200 | 3.200 | 2,839,117 |
| 2023-06-21 | 3.340 | 3.340 | 3.200 | 3.240 | 3.240 | 3,057,200 |
| 2023-06-20 | 3.560 | 3.580 | 3.310 | 3.340 | 3.340 | 7,468,400 |
| 2023-06-19 | 3.750 | 3.750 | 3.460 | 3.570 | 3.570 | 5,746,000 |
| 2023-06-16 | 3.520 | 3.730 | 3.460 | 3.720 | 3.720 | 10,946,234 |
| 2023-06-15 | 3.440 | 3.540 | 3.400 | 3.500 | 3.500 | 7,447,600 |
| 2023-06-14 | 3.320 | 3.440 | 3.300 | 3.400 | 3.400 | 9,296,400 |
| 2023-06-13 | 3.150 | 3.350 | 3.100 | 3.320 | 3.320 | 7,070,000 |
| 2023-06-12 | 3.100 | 3.140 | 3.060 | 3.130 | 3.130 | 5,628,800 |
| 2023-06-09 | 3.090 | 3.130 | 3.000 | 3.100 | 3.100 | 5,996,400 |
| 2023-06-08 | 3.330 | 3.330 | 3.040 | 3.060 | 3.060 | 10,131,200 |
| 2023-06-07 | 3.370 | 3.420 | 3.290 | 3.330 | 3.330 | 9,370,400 |
| 2023-06-06 | 3.350 | 3.420 | 3.290 | 3.340 | 3.340 | 12,156,000 |
| 2023-06-05 | 3.170 | 3.350 | 3.160 | 3.330 | 3.330 | 12,466,800 |
| 2023-06-02 | 3.040 | 3.200 | 2.970 | 3.160 | 3.160 | 13,082,800 |
| 2023-06-01 | 3.000 | 3.080 | 2.970 | 2.990 | 2.990 | 7,245,200 |
| 2023-05-31 | 3.000 | 3.120 | 2.920 | 3.000 | 3.000 | 11,164,000 |
| 2023-05-30 | 2.860 | 2.990 | 2.850 | 2.990 | 2.990 | 7,678,363 |
| 2023-05-29 | 3.000 | 3.000 | 2.850 | 2.880 | 2.880 | 3,478,690 |
| 2023-05-25 | 2.990 | 3.000 | 2.800 | 2.870 | 2.870 | 6,216,800 |
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.