iDreamSky Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 3.000 | 3.000 | 2.840 | 2.920 | 2.920 | 2,503,600 |
| 2023-05-23 | 3.020 | 3.050 | 2.910 | 2.950 | 2.950 | 6,839,200 |
| 2023-05-22 | 3.100 | 3.100 | 2.970 | 3.000 | 3.000 | 3,874,400 |
| 2023-05-19 | 3.100 | 3.100 | 2.920 | 3.020 | 3.020 | 9,854,800 |
| 2023-05-18 | 3.100 | 3.270 | 3.080 | 3.100 | 3.100 | 12,966,000 |
| 2023-05-17 | 3.150 | 3.230 | 3.060 | 3.090 | 3.090 | 5,470,000 |
| 2023-05-16 | 3.190 | 3.260 | 3.150 | 3.170 | 3.170 | 3,309,200 |
| 2023-05-15 | 3.190 | 3.290 | 3.180 | 3.180 | 3.180 | 2,690,400 |
| 2023-05-12 | 3.330 | 3.330 | 3.190 | 3.270 | 3.270 | 2,956,400 |
| 2023-05-11 | 3.300 | 3.310 | 3.230 | 3.310 | 3.310 | 3,706,800 |
| 2023-05-10 | 3.420 | 3.420 | 3.190 | 3.270 | 3.270 | 1,741,652 |
| 2023-05-09 | 3.370 | 3.370 | 3.230 | 3.270 | 3.270 | 8,172,400 |
| 2023-05-08 | 3.440 | 3.510 | 3.310 | 3.370 | 3.370 | 4,308,068 |
| 2023-05-05 | 3.470 | 3.520 | 3.390 | 3.440 | 3.440 | 1,835,200 |
| 2023-05-04 | 3.540 | 3.540 | 3.440 | 3.470 | 3.470 | 2,325,480 |
| 2023-05-03 | 3.480 | 3.480 | 3.360 | 3.460 | 3.460 | 1,956,800 |
| 2023-05-02 | 3.680 | 3.680 | 3.490 | 3.550 | 3.550 | 594,400 |
| 2023-04-28 | 3.520 | 3.650 | 3.520 | 3.560 | 3.560 | 1,871,200 |
| 2023-04-27 | 3.550 | 3.550 | 3.460 | 3.510 | 3.510 | 2,744,400 |
| 2023-04-26 | 3.580 | 3.580 | 3.460 | 3.520 | 3.520 | 1,404,200 |
| 2023-04-25 | 3.650 | 3.650 | 3.440 | 3.510 | 3.510 | 4,386,000 |
| 2023-04-24 | 3.610 | 3.710 | 3.560 | 3.630 | 3.630 | 3,546,800 |
| 2023-04-21 | 3.690 | 3.740 | 3.570 | 3.610 | 3.610 | 3,911,800 |
| 2023-04-20 | 3.630 | 3.730 | 3.550 | 3.680 | 3.680 | 4,462,000 |
| 2023-04-19 | 3.800 | 3.860 | 3.600 | 3.630 | 3.630 | 7,748,800 |
| 2023-04-18 | 3.810 | 3.910 | 3.780 | 3.890 | 3.890 | 2,654,800 |
| 2023-04-17 | 3.980 | 4.030 | 3.810 | 3.810 | 3.810 | 5,707,600 |
| 2023-04-14 | 3.960 | 4.050 | 3.870 | 3.980 | 3.980 | 3,587,600 |
| 2023-04-13 | 3.940 | 4.060 | 3.870 | 3.950 | 3.950 | 2,416,400 |
| 2023-04-12 | 3.990 | 4.030 | 3.860 | 4.010 | 4.010 | 5,257,200 |
| 2023-04-11 | 4.210 | 4.210 | 3.890 | 3.990 | 3.990 | 8,310,800 |
| 2023-04-06 | 4.170 | 4.240 | 4.010 | 4.160 | 4.160 | 4,922,000 |
| 2023-04-04 | 4.390 | 4.430 | 4.070 | 4.170 | 4.170 | 9,171,600 |
| 2023-04-03 | 4.370 | 4.440 | 4.250 | 4.390 | 4.390 | 7,874,400 |
| 2023-03-31 | 4.270 | 4.420 | 4.260 | 4.360 | 4.360 | 9,899,630 |
| 2023-03-30 | 4.350 | 4.350 | 4.030 | 4.250 | 4.250 | 8,901,200 |
| 2023-03-29 | 4.100 | 4.340 | 4.000 | 4.240 | 4.240 | 13,698,700 |
| 2023-03-28 | 3.690 | 4.080 | 3.640 | 4.000 | 4.000 | 20,590,934 |
| 2023-03-27 | 3.860 | 3.910 | 3.640 | 3.660 | 3.660 | 11,497,600 |
| 2023-03-24 | 4.280 | 4.380 | 3.710 | 3.850 | 3.850 | 25,473,600 |
| 2023-03-23 | 3.810 | 4.040 | 3.810 | 4.010 | 4.010 | 11,679,920 |
| 2023-03-22 | 3.950 | 3.970 | 3.840 | 3.900 | 3.900 | 4,603,800 |
| 2023-03-21 | 3.850 | 3.900 | 3.730 | 3.900 | 3.900 | 8,949,600 |
| 2023-03-20 | 3.790 | 4.020 | 3.710 | 3.760 | 3.760 | 7,415,600 |
| 2023-03-17 | 3.700 | 3.730 | 3.620 | 3.700 | 3.700 | 4,972,800 |
| 2023-03-16 | 3.630 | 3.660 | 3.540 | 3.620 | 3.620 | 3,985,600 |
| 2023-03-15 | 3.720 | 3.760 | 3.600 | 3.650 | 3.650 | 4,496,739 |
| 2023-03-14 | 3.690 | 3.710 | 3.550 | 3.630 | 3.630 | 4,247,600 |
| 2023-03-13 | 3.560 | 3.710 | 3.550 | 3.630 | 3.630 | 5,982,400 |
| 2023-03-10 | 3.500 | 3.630 | 3.500 | 3.560 | 3.560 | 4,760,800 |
| 2023-03-09 | 3.640 | 3.700 | 3.590 | 3.590 | 3.590 | 3,449,600 |
| 2023-03-08 | 3.600 | 3.640 | 3.500 | 3.630 | 3.630 | 5,154,800 |
| 2023-03-07 | 3.780 | 3.800 | 3.580 | 3.620 | 3.620 | 4,255,200 |
| 2023-03-06 | 3.790 | 3.840 | 3.660 | 3.770 | 3.770 | 3,262,000 |
| 2023-03-03 | 3.750 | 3.850 | 3.700 | 3.780 | 3.780 | 4,036,800 |
| 2023-03-02 | 3.740 | 3.750 | 3.670 | 3.720 | 3.720 | 3,896,400 |
| 2023-03-01 | 3.580 | 3.720 | 3.580 | 3.700 | 3.700 | 5,869,200 |
| 2023-02-28 | 3.750 | 3.790 | 3.500 | 3.580 | 3.580 | 4,386,800 |
| 2023-02-27 | 3.810 | 3.840 | 3.650 | 3.670 | 3.670 | 4,171,200 |
| 2023-02-24 | 3.950 | 3.950 | 3.700 | 3.810 | 3.810 | 5,796,400 |
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.