iDreamSky Technology Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.260	0.275	0.260	0.270	0.270	2,485,200
2026-07-28	0.265	0.265	0.255	0.255	0.255	3,221,200
2026-07-27	0.270	0.275	0.265	0.265	0.265	3,698,800
2026-07-24	0.275	0.280	0.265	0.275	0.275	2,091,600
2026-07-23	0.285	0.290	0.275	0.275	0.275	2,329,600
2026-07-22	0.290	0.290	0.280	0.285	0.285	840,400
2026-07-21	0.280	0.290	0.275	0.290	0.290	1,470,800
2026-07-20	0.275	0.280	0.275	0.275	0.275	1,489,600
2026-07-17	0.285	0.290	0.275	0.280	0.280	2,048,400
2026-07-16	0.290	0.305	0.280	0.285	0.285	4,240,800
2026-07-15	0.295	0.300	0.275	0.290	0.290	3,536,000
2026-07-14	0.280	0.300	0.280	0.295	0.295	2,058,400
2026-07-13	0.285	0.290	0.285	0.285	0.285	1,861,200
2026-07-10	0.300	0.305	0.290	0.290	0.290	4,673,600
2026-07-09	0.310	0.310	0.295	0.300	0.300	1,700,000
2026-07-08	0.300	0.325	0.295	0.305	0.305	1,986,100
2026-07-07	0.305	0.310	0.295	0.300	0.300	1,023,200
2026-07-06	0.325	0.325	0.305	0.310	0.310	1,111,200
2026-07-03	0.300	0.315	0.300	0.310	0.310	956,400
2026-07-02	0.300	0.305	0.290	0.300	0.300	3,917,200
2026-06-30	0.300	0.305	0.285	0.300	0.300	3,103,200
2026-06-29	0.305	0.310	0.300	0.305	0.305	2,290,800
2026-06-26	0.305	0.305	0.295	0.305	0.305	2,364,800
2026-06-25	0.310	0.310	0.290	0.310	0.310	2,644,400
2026-06-24	0.310	0.315	0.295	0.310	0.310	4,248,400
2026-06-23	0.305	0.320	0.300	0.310	0.310	4,473,200
2026-06-22	0.325	0.325	0.300	0.320	0.320	3,634,400
2026-06-18	0.340	0.340	0.320	0.325	0.325	4,664,000
2026-06-17	0.350	0.350	0.335	0.340	0.340	2,887,200
2026-06-16	0.360	0.360	0.340	0.350	0.350	2,014,800
2026-06-15	0.365	0.370	0.355	0.365	0.365	650,400
2026-06-12	0.360	0.375	0.355	0.360	0.360	2,329,600
2026-06-11	0.360	0.370	0.350	0.360	0.360	2,212,400
2026-06-10	0.340	0.360	0.335	0.360	0.360	5,608,000
2026-06-09	0.340	0.355	0.335	0.340	0.340	4,194,800
2026-06-08	0.355	0.355	0.330	0.340	0.340	3,871,200
2026-06-05	0.355	0.390	0.330	0.355	0.355	14,267,200
2026-06-04	0.335	0.345	0.335	0.340	0.340	1,970,400
2026-06-03	0.345	0.355	0.340	0.350	0.350	1,856,800
2026-06-02	0.350	0.355	0.335	0.345	0.345	6,240,800
2026-06-01	0.360	0.370	0.350	0.350	0.350	4,347,200
2026-05-29	0.355	0.365	0.350	0.360	0.360	3,352,400
2026-05-28	0.390	0.390	0.350	0.355	0.355	10,472,000
2026-05-27	0.385	0.390	0.370	0.390	0.390	3,252,800
2026-05-26	0.370	0.395	0.365	0.390	0.390	7,740,400
2026-05-22	0.375	0.380	0.365	0.370	0.370	2,259,600
2026-05-21	0.395	0.400	0.365	0.375	0.375	5,364,800
2026-05-20	0.405	0.405	0.355	0.395	0.395	5,807,200
2026-05-19	0.415	0.420	0.400	0.405	0.405	3,043,200
2026-05-18	0.425	0.425	0.400	0.410	0.410	3,880,400
2026-05-15	0.455	0.455	0.430	0.430	0.430	2,959,600
2026-05-14	0.470	0.470	0.440	0.440	0.440	1,778,800
2026-05-13	0.445	0.460	0.430	0.460	0.460	2,168,000
2026-05-12	0.470	0.480	0.440	0.440	0.440	2,563,800
2026-05-11	0.450	0.470	0.440	0.470	0.470	5,129,200
2026-05-08	0.405	0.450	0.405	0.450	0.450	5,930,000
2026-05-07	0.415	0.425	0.405	0.405	0.405	2,924,800
2026-05-06	0.425	0.425	0.400	0.415	0.415	5,516,400
2026-05-05	0.420	0.430	0.400	0.425	0.425	3,746,000
2026-05-04	0.415	0.435	0.415	0.425	0.425	1,869,600

← NewerPage 2 of 5 · 246 trading daysOlder →

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.