iDreamSky Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 3.850 | 3.980 | 3.820 | 3.940 | 3.940 | 3,588,078 |
| 2023-02-22 | 3.900 | 3.930 | 3.810 | 3.850 | 3.850 | 3,387,600 |
| 2023-02-21 | 4.010 | 4.070 | 3.870 | 3.900 | 3.900 | 33,176,400 |
| 2023-02-20 | 3.910 | 4.020 | 3.850 | 4.000 | 4.000 | 2,697,200 |
| 2023-02-17 | 4.030 | 4.030 | 3.860 | 3.900 | 3.900 | 2,122,400 |
| 2023-02-16 | 4.060 | 4.130 | 3.930 | 3.970 | 3.970 | 5,720,400 |
| 2023-02-15 | 4.010 | 4.010 | 3.900 | 3.970 | 3.970 | 1,938,000 |
| 2023-02-14 | 4.090 | 4.090 | 3.960 | 4.010 | 4.010 | 2,559,600 |
| 2023-02-13 | 4.030 | 4.090 | 3.910 | 4.090 | 4.090 | 2,552,000 |
| 2023-02-10 | 4.240 | 4.240 | 3.980 | 4.030 | 4.030 | 3,922,000 |
| 2023-02-09 | 4.050 | 4.230 | 4.000 | 4.210 | 4.210 | 2,625,600 |
| 2023-02-08 | 4.220 | 4.320 | 4.000 | 4.090 | 4.090 | 3,968,000 |
| 2023-02-07 | 4.310 | 4.320 | 4.120 | 4.250 | 4.250 | 4,778,800 |
| 2023-02-06 | 4.520 | 4.650 | 4.250 | 4.310 | 4.310 | 7,402,800 |
| 2023-02-03 | 4.480 | 4.560 | 4.340 | 4.510 | 4.510 | 6,146,800 |
| 2023-02-02 | 4.140 | 4.590 | 4.140 | 4.480 | 4.480 | 17,834,000 |
| 2023-02-01 | 3.930 | 4.110 | 3.920 | 4.110 | 4.110 | 3,306,400 |
| 2023-01-31 | 4.120 | 4.120 | 3.760 | 3.930 | 3.930 | 6,044,000 |
| 2023-01-30 | 4.160 | 4.160 | 3.900 | 3.950 | 3.950 | 7,223,836 |
| 2023-01-27 | 4.040 | 4.180 | 4.040 | 4.160 | 4.160 | 747,875 |
| 2023-01-26 | 4.090 | 4.230 | 4.090 | 4.180 | 4.180 | 1,980,400 |
| 2023-01-20 | 4.170 | 4.170 | 4.000 | 4.090 | 4.090 | 1,317,200 |
| 2023-01-19 | 4.200 | 4.280 | 4.050 | 4.090 | 4.090 | 967,200 |
| 2023-01-18 | 4.180 | 4.330 | 4.120 | 4.240 | 4.240 | 6,382,400 |
| 2023-01-17 | 4.140 | 4.150 | 4.000 | 4.140 | 4.140 | 3,972,000 |
| 2023-01-16 | 4.280 | 4.280 | 4.000 | 4.110 | 4.110 | 5,105,200 |
| 2023-01-13 | 4.250 | 4.260 | 4.000 | 4.240 | 4.240 | 4,268,400 |
| 2023-01-12 | 4.420 | 4.500 | 4.170 | 4.230 | 4.230 | 7,740,648 |
| 2023-01-11 | 4.590 | 4.590 | 4.190 | 4.420 | 4.420 | 6,568,800 |
| 2023-01-10 | 4.180 | 4.570 | 4.140 | 4.410 | 4.410 | 13,632,000 |
| 2023-01-09 | 3.960 | 4.160 | 3.960 | 4.150 | 4.150 | 5,866,800 |
| 2023-01-06 | 4.120 | 4.150 | 3.910 | 4.010 | 4.010 | 5,381,200 |
| 2023-01-05 | 4.040 | 4.150 | 4.000 | 4.070 | 4.070 | 6,985,200 |
| 2023-01-04 | 3.870 | 4.010 | 3.690 | 4.010 | 4.010 | 7,092,400 |
| 2023-01-03 | 3.870 | 3.890 | 3.710 | 3.850 | 3.850 | 5,985,300 |
| 2022-12-30 | 3.770 | 3.910 | 3.710 | 3.870 | 3.870 | 4,340,000 |
| 2022-12-29 | 3.700 | 3.930 | 3.620 | 3.740 | 3.740 | 4,797,200 |
| 2022-12-28 | 3.620 | 3.710 | 3.530 | 3.670 | 3.670 | 3,818,700 |
| 2022-12-23 | 3.460 | 3.530 | 3.410 | 3.530 | 3.530 | 777,200 |
| 2022-12-22 | 3.490 | 3.510 | 3.360 | 3.500 | 3.500 | 2,465,200 |
| 2022-12-21 | 3.430 | 3.520 | 3.350 | 3.410 | 3.410 | 2,143,200 |
| 2022-12-20 | 3.620 | 3.620 | 3.400 | 3.430 | 3.430 | 2,971,600 |
| 2022-12-19 | 3.670 | 3.740 | 3.480 | 3.740 | 3.740 | 2,852,400 |
| 2022-12-16 | 3.680 | 3.680 | 3.540 | 3.610 | 3.610 | 2,586,485 |
| 2022-12-15 | 3.880 | 3.880 | 3.620 | 3.700 | 3.700 | 3,648,400 |
| 2022-12-14 | 3.980 | 3.980 | 3.720 | 3.800 | 3.800 | 3,124,000 |
| 2022-12-13 | 3.800 | 3.970 | 3.800 | 3.830 | 3.830 | 3,958,800 |
| 2022-12-12 | 3.850 | 4.050 | 3.850 | 3.970 | 3.970 | 5,774,400 |
| 2022-12-09 | 4.000 | 4.090 | 3.850 | 4.050 | 4.050 | 7,640,760 |
| 2022-12-08 | 3.990 | 3.990 | 3.680 | 3.900 | 3.900 | 7,274,000 |
| 2022-12-07 | 4.010 | 4.010 | 3.640 | 3.690 | 3.690 | 4,568,800 |
| 2022-12-06 | 3.980 | 4.130 | 3.900 | 4.020 | 4.020 | 6,602,600 |
| 2022-12-05 | 3.900 | 4.100 | 3.900 | 4.010 | 4.010 | 8,269,356 |
| 2022-12-02 | 4.080 | 4.090 | 3.850 | 3.940 | 3.940 | 5,373,678 |
| 2022-12-01 | 4.150 | 4.180 | 3.980 | 4.050 | 4.050 | 7,663,200 |
| 2022-11-30 | 3.860 | 3.980 | 3.770 | 3.970 | 3.970 | 5,578,400 |
| 2022-11-29 | 3.620 | 3.850 | 3.510 | 3.820 | 3.820 | 5,728,800 |
| 2022-11-28 | 3.460 | 3.640 | 3.260 | 3.580 | 3.580 | 4,987,100 |
| 2022-11-25 | 3.530 | 3.540 | 3.430 | 3.460 | 3.460 | 3,226,800 |
| 2022-11-24 | 3.790 | 3.790 | 3.570 | 3.590 | 3.590 | 3,700,400 |
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.