iDreamSky Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 5.010 | 5.040 | 4.920 | 4.960 | 4.960 | 2,657,200 |
| 2022-06-01 | 5.350 | 5.350 | 5.040 | 5.090 | 5.090 | 4,407,552 |
| 2022-05-31 | 4.820 | 5.320 | 4.750 | 5.320 | 5.320 | 12,563,473 |
| 2022-05-30 | 4.670 | 4.830 | 4.550 | 4.780 | 4.780 | 4,796,000 |
| 2022-05-27 | 4.630 | 4.670 | 4.510 | 4.560 | 4.560 | 1,212,400 |
| 2022-05-26 | 4.640 | 4.640 | 4.440 | 4.510 | 4.510 | 805,600 |
| 2022-05-25 | 4.580 | 4.670 | 4.480 | 4.550 | 4.550 | 2,845,137 |
| 2022-05-24 | 4.780 | 4.780 | 4.530 | 4.570 | 4.570 | 1,187,600 |
| 2022-05-23 | 4.650 | 4.710 | 4.570 | 4.660 | 4.660 | 1,090,400 |
| 2022-05-20 | 4.750 | 4.850 | 4.660 | 4.710 | 4.710 | 4,866,000 |
| 2022-05-19 | 4.410 | 4.750 | 4.400 | 4.620 | 4.620 | 4,296,000 |
| 2022-05-18 | 4.760 | 4.760 | 4.530 | 4.600 | 4.600 | 2,329,600 |
| 2022-05-17 | 4.330 | 4.640 | 4.310 | 4.590 | 4.590 | 8,398,346 |
| 2022-05-16 | 4.290 | 4.380 | 4.270 | 4.300 | 4.300 | 2,088,800 |
| 2022-05-13 | 4.080 | 4.320 | 4.070 | 4.280 | 4.280 | 6,440,400 |
| 2022-05-12 | 4.030 | 4.100 | 3.950 | 4.050 | 4.050 | 3,461,386 |
| 2022-05-11 | 3.940 | 4.190 | 3.910 | 4.080 | 4.080 | 6,783,200 |
| 2022-05-10 | 3.950 | 4.030 | 3.760 | 3.960 | 3.960 | 5,596,000 |
| 2022-05-06 | 3.930 | 4.050 | 3.700 | 4.000 | 4.000 | 5,796,800 |
| 2022-05-05 | 4.220 | 4.290 | 3.970 | 3.970 | 3.970 | 6,102,800 |
| 2022-05-04 | 4.380 | 4.380 | 3.950 | 4.180 | 4.180 | 8,019,600 |
| 2022-05-03 | 4.070 | 4.440 | 3.910 | 4.180 | 4.180 | 12,249,700 |
| 2022-04-29 | 3.630 | 4.120 | 3.630 | 4.070 | 4.070 | 53,589,800 |
| 2022-04-28 | 2.970 | 3.750 | 2.860 | 3.730 | 3.730 | 61,086,000 |
| 2022-04-27 | 2.400 | 2.930 | 2.300 | 2.880 | 2.880 | 172,534,400 |
| 2022-04-26 | 4.270 | 4.270 | 1.060 | 2.090 | 2.090 | 261,210,400 |
| 2022-04-25 | 4.340 | 4.340 | 4.090 | 4.100 | 4.100 | 2,374,800 |
| 2022-04-22 | 4.280 | 4.390 | 4.200 | 4.370 | 4.370 | 2,992,000 |
| 2022-04-21 | 4.190 | 4.370 | 4.150 | 4.290 | 4.290 | 3,149,500 |
| 2022-04-20 | 4.290 | 4.290 | 4.100 | 4.230 | 4.230 | 1,819,200 |
| 2022-04-19 | 4.330 | 4.330 | 4.100 | 4.180 | 4.180 | 3,250,300 |
| 2022-04-14 | 4.240 | 4.380 | 4.190 | 4.350 | 4.350 | 2,929,200 |
| 2022-04-13 | 4.130 | 4.340 | 4.040 | 4.240 | 4.240 | 3,585,600 |
| 2022-04-12 | 4.450 | 4.610 | 4.070 | 4.260 | 4.260 | 7,468,800 |
| 2022-04-11 | 4.350 | 4.350 | 4.150 | 4.160 | 4.160 | 3,314,800 |
| 2022-04-08 | 4.400 | 4.400 | 4.210 | 4.390 | 4.390 | 3,316,400 |
| 2022-04-07 | 4.450 | 4.530 | 4.240 | 4.420 | 4.420 | 2,690,000 |
| 2022-04-06 | 4.640 | 4.640 | 4.400 | 4.450 | 4.450 | 2,334,800 |
| 2022-04-04 | 4.590 | 4.680 | 4.520 | 4.640 | 4.640 | 1,867,600 |
| 2022-04-01 | 4.400 | 4.490 | 4.330 | 4.480 | 4.480 | 928,400 |
| 2022-03-31 | 4.450 | 4.490 | 4.310 | 4.490 | 4.490 | 1,096,000 |
| 2022-03-30 | 4.610 | 4.650 | 4.420 | 4.460 | 4.460 | 3,004,000 |
| 2022-03-29 | 4.600 | 4.600 | 4.330 | 4.530 | 4.530 | 2,914,200 |
| 2022-03-28 | 4.480 | 4.500 | 4.270 | 4.500 | 4.500 | 3,424,000 |
| 2022-03-25 | 4.660 | 4.720 | 4.350 | 4.490 | 4.490 | 3,367,200 |
| 2022-03-24 | 4.770 | 4.860 | 4.630 | 4.630 | 4.630 | 2,531,600 |
| 2022-03-23 | 4.730 | 4.880 | 4.710 | 4.770 | 4.770 | 1,733,200 |
| 2022-03-22 | 4.850 | 4.850 | 4.590 | 4.700 | 4.700 | 1,578,400 |
| 2022-03-21 | 4.680 | 4.860 | 4.660 | 4.690 | 4.690 | 1,500,400 |
| 2022-03-18 | 5.000 | 5.000 | 4.550 | 4.600 | 4.600 | 7,051,039 |
| 2022-03-17 | 4.670 | 5.030 | 4.600 | 5.030 | 5.030 | 5,290,800 |
| 2022-03-16 | 4.100 | 4.490 | 3.980 | 4.460 | 4.460 | 6,699,280 |
| 2022-03-15 | 4.390 | 4.390 | 3.880 | 3.950 | 3.950 | 13,102,000 |
| 2022-03-14 | 4.630 | 4.630 | 4.290 | 4.380 | 4.380 | 6,663,031 |
| 2022-03-11 | 4.990 | 4.990 | 4.590 | 4.740 | 4.740 | 3,498,800 |
| 2022-03-10 | 4.970 | 5.120 | 4.900 | 4.990 | 4.990 | 3,180,000 |
| 2022-03-09 | 4.920 | 5.150 | 4.540 | 4.870 | 4.870 | 4,658,000 |
| 2022-03-08 | 5.000 | 5.000 | 4.790 | 5.000 | 5.000 | 5,878,800 |
| 2022-03-07 | 5.200 | 5.200 | 4.850 | 5.000 | 5.000 | 4,293,600 |
| 2022-03-04 | 5.310 | 5.350 | 5.140 | 5.300 | 5.300 | 1,971,600 |
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.