iDreamSky Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 3.780 | 3.820 | 3.560 | 3.660 | 3.660 | 6,756,000 |
| 2022-11-22 | 3.840 | 3.920 | 3.660 | 3.740 | 3.740 | 5,543,200 |
| 2022-11-21 | 4.190 | 4.190 | 3.740 | 3.820 | 3.820 | 9,296,199 |
| 2022-11-18 | 4.180 | 4.380 | 4.090 | 4.190 | 4.190 | 8,172,701 |
| 2022-11-17 | 4.520 | 4.550 | 3.900 | 4.110 | 4.110 | 14,236,800 |
| 2022-11-16 | 4.100 | 4.360 | 4.030 | 4.350 | 4.350 | 11,611,200 |
| 2022-11-15 | 3.800 | 4.200 | 3.630 | 4.100 | 4.100 | 7,894,000 |
| 2022-11-14 | 3.650 | 3.860 | 3.630 | 3.800 | 3.800 | 6,124,000 |
| 2022-11-11 | 3.450 | 3.650 | 3.330 | 3.630 | 3.630 | 8,468,000 |
| 2022-11-10 | 3.350 | 3.350 | 3.090 | 3.240 | 3.240 | 6,806,600 |
| 2022-11-09 | 3.500 | 3.570 | 3.370 | 3.430 | 3.430 | 7,818,800 |
| 2022-11-08 | 3.590 | 3.590 | 3.380 | 3.530 | 3.530 | 9,491,200 |
| 2022-11-07 | 3.250 | 3.570 | 3.240 | 3.460 | 3.460 | 5,990,800 |
| 2022-11-04 | 3.100 | 3.290 | 3.080 | 3.250 | 3.250 | 6,214,800 |
| 2022-11-03 | 3.090 | 3.210 | 3.050 | 3.130 | 3.130 | 4,429,200 |
| 2022-11-02 | 3.200 | 3.240 | 3.060 | 3.180 | 3.180 | 1,951,600 |
| 2022-11-01 | 2.980 | 3.140 | 2.860 | 3.110 | 3.110 | 3,975,200 |
| 2022-10-31 | 2.950 | 3.010 | 2.870 | 2.950 | 2.950 | 2,996,800 |
| 2022-10-28 | 3.200 | 3.200 | 2.870 | 2.950 | 2.950 | 4,978,800 |
| 2022-10-27 | 3.290 | 3.480 | 3.060 | 3.100 | 3.100 | 4,515,600 |
| 2022-10-26 | 3.130 | 3.390 | 3.130 | 3.290 | 3.290 | 7,285,370 |
| 2022-10-25 | 3.030 | 3.230 | 2.800 | 3.170 | 3.170 | 7,306,000 |
| 2022-10-24 | 3.210 | 3.290 | 2.970 | 3.030 | 3.030 | 2,896,400 |
| 2022-10-21 | 3.290 | 3.320 | 3.130 | 3.310 | 3.310 | 2,658,400 |
| 2022-10-20 | 3.350 | 3.450 | 3.240 | 3.240 | 3.240 | 8,371,600 |
| 2022-10-19 | 3.580 | 3.580 | 3.250 | 3.480 | 3.480 | 4,702,800 |
| 2022-10-18 | 3.380 | 3.500 | 3.350 | 3.490 | 3.490 | 2,168,400 |
| 2022-10-17 | 3.500 | 3.500 | 3.280 | 3.370 | 3.370 | 1,295,200 |
| 2022-10-14 | 3.300 | 3.580 | 3.220 | 3.450 | 3.450 | 8,124,000 |
| 2022-10-13 | 3.290 | 3.550 | 3.130 | 3.160 | 3.160 | 2,309,600 |
| 2022-10-12 | 3.260 | 3.380 | 2.970 | 3.320 | 3.320 | 3,850,800 |
| 2022-10-11 | 3.340 | 3.380 | 3.110 | 3.170 | 3.170 | 5,889,600 |
| 2022-10-10 | 3.400 | 3.480 | 3.250 | 3.330 | 3.330 | 3,176,800 |
| 2022-10-07 | 3.600 | 3.600 | 3.290 | 3.430 | 3.430 | 3,457,200 |
| 2022-10-06 | 3.670 | 3.750 | 3.600 | 3.620 | 3.620 | 1,126,800 |
| 2022-10-05 | 3.670 | 3.860 | 3.640 | 3.640 | 3.640 | 1,130,000 |
| 2022-10-03 | 3.630 | 3.680 | 3.510 | 3.640 | 3.640 | 1,494,400 |
| 2022-09-30 | 3.600 | 3.610 | 3.500 | 3.610 | 3.610 | 2,300,800 |
| 2022-09-29 | 3.870 | 3.920 | 3.520 | 3.540 | 3.540 | 4,266,800 |
| 2022-09-28 | 3.800 | 4.150 | 3.620 | 3.770 | 3.770 | 4,292,800 |
| 2022-09-27 | 4.170 | 4.170 | 3.840 | 3.970 | 3.970 | 4,129,600 |
| 2022-09-26 | 4.090 | 4.150 | 3.920 | 4.090 | 4.090 | 4,470,463 |
| 2022-09-23 | 4.150 | 4.160 | 3.990 | 4.060 | 4.060 | 3,507,600 |
| 2022-09-22 | 4.180 | 4.200 | 4.030 | 4.150 | 4.150 | 3,032,837 |
| 2022-09-21 | 4.350 | 4.530 | 4.120 | 4.180 | 4.180 | 3,628,400 |
| 2022-09-20 | 4.450 | 4.560 | 4.320 | 4.330 | 4.330 | 3,826,800 |
| 2022-09-19 | 4.460 | 4.600 | 4.260 | 4.420 | 4.420 | 4,311,600 |
| 2022-09-16 | 4.790 | 4.790 | 4.610 | 4.630 | 4.630 | 2,192,195 |
| 2022-09-15 | 4.750 | 4.850 | 4.650 | 4.690 | 4.690 | 1,724,800 |
| 2022-09-14 | 4.670 | 4.750 | 4.580 | 4.740 | 4.740 | 2,085,742 |
| 2022-09-13 | 4.740 | 4.880 | 4.600 | 4.660 | 4.660 | 2,619,200 |
| 2022-09-09 | 4.770 | 4.900 | 4.700 | 4.780 | 4.780 | 1,752,360 |
| 2022-09-08 | 4.750 | 4.780 | 4.550 | 4.700 | 4.700 | 3,538,000 |
| 2022-09-07 | 5.000 | 5.080 | 4.710 | 4.720 | 4.720 | 3,863,200 |
| 2022-09-06 | 5.170 | 5.250 | 4.870 | 5.150 | 5.150 | 5,210,400 |
| 2022-09-05 | 5.280 | 5.450 | 5.090 | 5.300 | 5.300 | 4,304,698 |
| 2022-09-02 | 5.270 | 5.350 | 5.150 | 5.350 | 5.350 | 2,807,480 |
| 2022-09-01 | 5.290 | 5.390 | 5.200 | 5.290 | 5.290 | 2,100,300 |
| 2022-08-31 | 5.140 | 5.300 | 4.830 | 5.290 | 5.290 | 6,049,950 |
| 2022-08-30 | 5.400 | 5.400 | 5.000 | 5.140 | 5.140 | 1,941,700 |
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.