iDreamSky Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 5.130 | 5.490 | 4.970 | 5.350 | 5.350 | 5,778,400 |
| 2022-08-26 | 4.700 | 5.300 | 4.700 | 5.230 | 5.230 | 13,954,800 |
| 2022-08-25 | 4.600 | 4.690 | 4.560 | 4.660 | 4.660 | 1,658,100 |
| 2022-08-24 | 4.630 | 4.630 | 4.400 | 4.500 | 4.500 | 3,945,600 |
| 2022-08-23 | 4.550 | 4.640 | 4.490 | 4.530 | 4.530 | 2,909,500 |
| 2022-08-22 | 4.800 | 4.800 | 4.480 | 4.500 | 4.500 | 9,102,800 |
| 2022-08-19 | 4.600 | 4.850 | 4.600 | 4.820 | 4.820 | 2,717,600 |
| 2022-08-18 | 4.710 | 4.890 | 4.390 | 4.580 | 4.580 | 10,950,998 |
| 2022-08-17 | 4.760 | 4.790 | 4.640 | 4.700 | 4.700 | 8,585,400 |
| 2022-08-16 | 4.900 | 4.920 | 4.670 | 4.760 | 4.760 | 1,360,989 |
| 2022-08-15 | 4.800 | 4.850 | 4.660 | 4.800 | 4.800 | 851,200 |
| 2022-08-12 | 5.010 | 5.140 | 4.760 | 4.800 | 4.800 | 1,110,800 |
| 2022-08-11 | 4.850 | 5.170 | 4.840 | 5.000 | 5.000 | 5,008,800 |
| 2022-08-10 | 4.780 | 5.050 | 4.760 | 4.840 | 4.840 | 1,471,600 |
| 2022-08-09 | 4.780 | 4.850 | 4.700 | 4.800 | 4.800 | 794,600 |
| 2022-08-08 | 4.730 | 4.770 | 4.310 | 4.730 | 4.730 | 1,041,600 |
| 2022-08-05 | 4.710 | 4.800 | 4.660 | 4.730 | 4.730 | 892,000 |
| 2022-08-04 | 4.550 | 4.710 | 4.510 | 4.650 | 4.650 | 1,058,400 |
| 2022-08-03 | 4.750 | 4.750 | 4.550 | 4.580 | 4.580 | 874,800 |
| 2022-08-02 | 4.470 | 4.690 | 4.320 | 4.670 | 4.670 | 1,082,800 |
| 2022-08-01 | 4.720 | 4.750 | 4.480 | 4.580 | 4.580 | 1,374,800 |
| 2022-07-29 | 4.810 | 4.810 | 4.620 | 4.770 | 4.770 | 2,227,600 |
| 2022-07-28 | 4.600 | 4.750 | 4.570 | 4.750 | 4.750 | 1,136,400 |
| 2022-07-27 | 4.620 | 4.670 | 4.440 | 4.580 | 4.580 | 1,105,780 |
| 2022-07-26 | 4.730 | 4.880 | 4.520 | 4.570 | 4.570 | 1,404,400 |
| 2022-07-25 | 4.940 | 4.950 | 4.640 | 4.720 | 4.720 | 2,270,400 |
| 2022-07-22 | 4.780 | 5.040 | 4.780 | 5.010 | 5.010 | 3,678,375 |
| 2022-07-21 | 4.840 | 4.880 | 4.760 | 4.780 | 4.780 | 1,252,400 |
| 2022-07-20 | 4.840 | 4.900 | 4.750 | 4.800 | 4.800 | 1,798,092 |
| 2022-07-19 | 4.680 | 4.860 | 4.610 | 4.780 | 4.780 | 2,111,600 |
| 2022-07-18 | 4.570 | 4.680 | 4.380 | 4.660 | 4.660 | 3,250,800 |
| 2022-07-15 | 4.670 | 4.680 | 4.330 | 4.600 | 4.600 | 5,862,800 |
| 2022-07-14 | 4.650 | 4.710 | 4.600 | 4.640 | 4.640 | 1,004,400 |
| 2022-07-13 | 4.800 | 4.900 | 4.630 | 4.710 | 4.710 | 3,776,000 |
| 2022-07-12 | 4.800 | 4.800 | 4.540 | 4.610 | 4.610 | 1,524,800 |
| 2022-07-11 | 5.110 | 5.110 | 4.780 | 4.820 | 4.820 | 2,330,400 |
| 2022-07-08 | 5.070 | 5.180 | 5.030 | 5.050 | 5.050 | 1,060,400 |
| 2022-07-07 | 5.100 | 5.170 | 5.010 | 5.070 | 5.070 | 649,200 |
| 2022-07-06 | 5.250 | 5.250 | 4.990 | 5.070 | 5.070 | 3,504,000 |
| 2022-07-05 | 5.360 | 5.360 | 4.980 | 5.250 | 5.250 | 7,122,050 |
| 2022-07-04 | 5.800 | 5.800 | 5.300 | 5.440 | 5.440 | 3,641,600 |
| 2022-06-30 | 5.680 | 5.850 | 5.600 | 5.800 | 5.800 | 13,674,800 |
| 2022-06-29 | 5.680 | 5.790 | 5.520 | 5.680 | 5.680 | 7,899,200 |
| 2022-06-28 | 5.500 | 5.650 | 5.340 | 5.620 | 5.620 | 9,106,800 |
| 2022-06-27 | 5.500 | 5.610 | 5.360 | 5.450 | 5.450 | 5,747,600 |
| 2022-06-24 | 5.230 | 5.530 | 5.210 | 5.440 | 5.440 | 7,994,770 |
| 2022-06-23 | 5.250 | 5.290 | 5.060 | 5.230 | 5.230 | 4,444,180 |
| 2022-06-22 | 5.260 | 5.300 | 5.160 | 5.200 | 5.200 | 5,810,400 |
| 2022-06-21 | 5.090 | 5.290 | 5.000 | 5.240 | 5.240 | 5,195,800 |
| 2022-06-20 | 5.100 | 5.130 | 4.700 | 5.060 | 5.060 | 5,100,400 |
| 2022-06-17 | 4.940 | 5.170 | 4.870 | 5.120 | 5.120 | 6,000,985 |
| 2022-06-16 | 5.250 | 5.270 | 4.900 | 4.920 | 4.920 | 5,082,800 |
| 2022-06-15 | 5.200 | 5.320 | 5.080 | 5.250 | 5.250 | 5,016,800 |
| 2022-06-14 | 5.190 | 5.240 | 5.000 | 5.160 | 5.160 | 4,981,600 |
| 2022-06-13 | 5.200 | 5.340 | 5.150 | 5.200 | 5.200 | 4,834,000 |
| 2022-06-10 | 5.270 | 5.400 | 5.140 | 5.360 | 5.360 | 4,963,584 |
| 2022-06-09 | 5.280 | 5.450 | 5.190 | 5.300 | 5.300 | 5,135,200 |
| 2022-06-08 | 5.180 | 5.530 | 5.120 | 5.270 | 5.270 | 6,167,600 |
| 2022-06-07 | 5.200 | 5.330 | 5.030 | 5.150 | 5.150 | 5,188,000 |
| 2022-06-06 | 4.960 | 5.210 | 4.950 | 5.200 | 5.200 | 5,384,800 |
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.