iDreamSky Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 5.470 | 5.470 | 5.300 | 5.310 | 5.310 | 3,476,800 |
| 2022-03-02 | 5.780 | 5.780 | 5.400 | 5.430 | 5.430 | 3,169,200 |
| 2022-03-01 | 5.590 | 5.800 | 5.490 | 5.780 | 5.780 | 2,748,800 |
| 2022-02-28 | 5.700 | 5.820 | 5.450 | 5.620 | 5.620 | 2,097,200 |
| 2022-02-25 | 5.800 | 5.800 | 5.520 | 5.610 | 5.610 | 3,563,200 |
| 2022-02-24 | 5.930 | 5.930 | 5.450 | 5.530 | 5.530 | 3,901,836 |
| 2022-02-23 | 5.710 | 5.970 | 5.710 | 5.930 | 5.930 | 2,750,800 |
| 2022-02-22 | 5.850 | 5.850 | 5.350 | 5.670 | 5.670 | 3,424,349 |
| 2022-02-21 | 5.930 | 5.930 | 5.700 | 5.830 | 5.830 | 3,591,684 |
| 2022-02-18 | 6.030 | 6.250 | 5.910 | 5.990 | 5.990 | 6,240,484 |
| 2022-02-17 | 6.140 | 6.170 | 6.000 | 6.060 | 6.060 | 3,027,200 |
| 2022-02-16 | 6.080 | 6.180 | 5.970 | 6.140 | 6.140 | 3,492,800 |
| 2022-02-15 | 6.070 | 6.280 | 5.950 | 6.080 | 6.080 | 7,043,994 |
| 2022-02-14 | 5.570 | 6.120 | 5.460 | 6.070 | 6.070 | 16,493,400 |
| 2022-02-11 | 5.350 | 5.550 | 5.290 | 5.520 | 5.520 | 15,814,830 |
| 2022-02-10 | 5.200 | 5.550 | 5.130 | 5.440 | 5.440 | 6,076,800 |
| 2022-02-09 | 5.050 | 5.180 | 5.010 | 5.100 | 5.100 | 2,090,800 |
| 2022-02-08 | 5.120 | 5.130 | 4.990 | 5.030 | 5.030 | 2,920,946 |
| 2022-02-07 | 5.350 | 5.350 | 5.010 | 5.110 | 5.110 | 3,983,200 |
| 2022-02-04 | 5.080 | 5.300 | 5.040 | 5.300 | 5.300 | 2,935,200 |
| 2022-01-31 | 5.200 | 5.200 | 4.970 | 5.080 | 5.080 | 5,604,800 |
| 2022-01-28 | 5.050 | 5.100 | 4.780 | 5.100 | 5.100 | 10,863,190 |
| 2022-01-27 | 5.450 | 5.450 | 4.910 | 5.020 | 5.020 | 6,829,200 |
| 2022-01-26 | 5.170 | 5.400 | 5.100 | 5.400 | 5.400 | 4,821,200 |
| 2022-01-25 | 5.000 | 5.200 | 4.940 | 5.070 | 5.070 | 5,303,600 |
| 2022-01-24 | 5.050 | 5.150 | 4.980 | 5.130 | 5.130 | 4,544,600 |
| 2022-01-21 | 5.340 | 5.340 | 5.030 | 5.120 | 5.120 | 4,613,800 |
| 2022-01-20 | 5.310 | 5.310 | 5.000 | 5.290 | 5.290 | 7,641,940 |
| 2022-01-19 | 5.350 | 5.350 | 5.060 | 5.110 | 5.110 | 4,055,600 |
| 2022-01-18 | 5.500 | 5.500 | 5.160 | 5.200 | 5.200 | 3,210,000 |
| 2022-01-17 | 5.430 | 5.500 | 5.170 | 5.320 | 5.320 | 1,670,800 |
| 2022-01-14 | 5.240 | 5.430 | 5.170 | 5.330 | 5.330 | 4,801,200 |
| 2022-01-13 | 5.420 | 5.480 | 5.210 | 5.240 | 5.240 | 3,755,600 |
| 2022-01-12 | 5.400 | 5.600 | 5.350 | 5.500 | 5.500 | 4,849,600 |
| 2022-01-11 | 5.380 | 5.470 | 5.220 | 5.400 | 5.400 | 5,097,600 |
| 2022-01-10 | 5.500 | 5.620 | 5.380 | 5.470 | 5.470 | 2,402,000 |
| 2022-01-07 | 5.450 | 5.720 | 5.390 | 5.500 | 5.500 | 4,716,800 |
| 2022-01-06 | 5.570 | 5.590 | 5.160 | 5.450 | 5.450 | 7,337,600 |
| 2022-01-05 | 6.000 | 6.000 | 5.530 | 5.570 | 5.570 | 9,018,400 |
| 2022-01-04 | 6.150 | 6.180 | 5.880 | 6.050 | 6.050 | 2,972,400 |
| 2022-01-03 | 6.240 | 6.290 | 6.040 | 6.100 | 6.100 | 1,970,000 |
| 2021-12-31 | 6.130 | 6.370 | 6.130 | 6.250 | 6.250 | 4,422,800 |
| 2021-12-30 | 5.970 | 6.210 | 5.970 | 6.130 | 6.130 | 3,887,600 |
| 2021-12-29 | 5.970 | 6.010 | 5.820 | 5.970 | 5.970 | 1,811,600 |
| 2021-12-28 | 5.900 | 6.030 | 5.860 | 6.010 | 6.010 | 2,781,600 |
| 2021-12-24 | 6.050 | 6.140 | 5.920 | 5.950 | 5.950 | 4,931,184 |
| 2021-12-23 | 5.890 | 6.090 | 5.840 | 5.960 | 5.960 | 4,890,000 |
| 2021-12-22 | 5.980 | 6.060 | 5.800 | 5.890 | 5.890 | 1,909,600 |
| 2021-12-21 | 5.550 | 5.930 | 5.550 | 5.890 | 5.890 | 4,416,044 |
| 2021-12-20 | 6.100 | 6.100 | 5.550 | 5.550 | 5.550 | 20,868,400 |
| 2021-12-17 | 6.300 | 6.300 | 6.000 | 6.180 | 6.180 | 11,254,310 |
| 2021-12-16 | 6.240 | 6.360 | 6.150 | 6.310 | 6.310 | 5,641,600 |
| 2021-12-15 | 6.400 | 6.400 | 6.140 | 6.240 | 6.240 | 8,701,412 |
| 2021-12-14 | 6.450 | 6.600 | 6.260 | 6.400 | 6.400 | 9,107,200 |
| 2021-12-13 | 6.130 | 6.520 | 6.130 | 6.450 | 6.450 | 8,812,400 |
| 2021-12-10 | 6.520 | 6.580 | 6.200 | 6.280 | 6.280 | 6,343,200 |
| 2021-12-09 | 6.420 | 6.570 | 6.310 | 6.520 | 6.520 | 7,049,100 |
| 2021-12-08 | 6.350 | 6.460 | 6.130 | 6.420 | 6.420 | 5,628,800 |
| 2021-12-07 | 5.820 | 6.300 | 5.820 | 6.290 | 6.290 | 23,751,490 |
| 2021-12-06 | 6.100 | 6.140 | 5.810 | 5.810 | 5.810 | 7,854,000 |
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.