iDreamSky Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.570	0.590	0.560	0.580	0.580	2,669,600
2026-01-27	0.570	0.570	0.560	0.570	0.570	2,582,400
2026-01-26	0.570	0.570	0.560	0.570	0.570	3,648,400
2026-01-23	0.600	0.600	0.570	0.570	0.570	2,816,000
2026-01-22	0.570	0.600	0.570	0.600	0.600	1,340,800
2026-01-21	0.580	0.580	0.550	0.570	0.570	9,449,600
2026-01-20	0.610	0.610	0.580	0.590	0.590	4,198,000
2026-01-19	0.610	0.620	0.600	0.620	0.620	1,259,200
2026-01-16	0.650	0.650	0.610	0.620	0.620	7,655,200
2026-01-15	0.660	0.660	0.630	0.650	0.650	6,285,200
2026-01-14	0.620	0.660	0.610	0.660	0.660	7,164,400
2026-01-13	0.630	0.650	0.610	0.620	0.620	5,783,200
2026-01-12	0.600	0.640	0.600	0.630	0.630	5,840,400
2026-01-09	0.580	0.620	0.580	0.600	0.600	4,416,400
2026-01-08	0.590	0.600	0.570	0.580	0.580	2,226,000
2026-01-07	0.570	0.600	0.570	0.590	0.590	2,368,000
2026-01-06	0.560	0.610	0.560	0.580	0.580	6,177,200
2026-01-05	0.560	0.570	0.550	0.560	0.560	4,017,200
2026-01-02	0.560	0.570	0.550	0.570	0.570	6,433,600
2025-12-31	0.550	0.570	0.540	0.570	0.570	3,349,200
2025-12-30	0.560	0.560	0.530	0.550	0.550	6,989,785
2025-12-29	0.570	0.570	0.550	0.570	0.570	4,040,000
2025-12-24	0.560	0.580	0.560	0.570	0.570	928,400
2025-12-23	0.600	0.600	0.560	0.570	0.570	6,344,000
2025-12-22	0.570	0.600	0.570	0.590	0.590	8,300,300
2025-12-19	0.550	0.600	0.550	0.580	0.580	11,555,200
2025-12-18	0.580	0.600	0.530	0.540	0.540	11,644,800
2025-12-17	0.600	0.600	0.580	0.580	0.580	2,254,000
2025-12-16	0.600	0.610	0.590	0.590	0.590	6,065,200
2025-12-15	0.620	0.620	0.610	0.610	0.610	893,600
2025-12-12	0.620	0.640	0.620	0.630	0.630	2,382,400
2025-12-11	0.640	0.640	0.610	0.620	0.620	2,728,800
2025-12-10	0.640	0.640	0.600	0.620	0.620	5,573,766
2025-12-09	0.620	0.640	0.620	0.630	0.630	9,097,200
2025-12-08	0.630	0.640	0.610	0.620	0.620	1,992,400
2025-12-05	0.620	0.620	0.600	0.620	0.620	1,928,400
2025-12-04	0.620	0.640	0.610	0.620	0.620	4,140,800
2025-12-03	0.660	0.660	0.590	0.620	0.620	19,295,200
2025-12-02	0.670	0.670	0.650	0.660	0.660	4,273,900
2025-12-01	0.680	0.680	0.660	0.670	0.670	1,764,800
2025-11-28	0.660	0.680	0.660	0.660	0.660	1,389,200
2025-11-27	0.690	0.690	0.660	0.670	0.670	1,917,600
2025-11-26	0.700	0.700	0.680	0.690	0.690	1,520,000
2025-11-25	0.700	0.710	0.680	0.700	0.700	11,486,000
2025-11-24	0.650	0.700	0.650	0.700	0.700	5,452,000
2025-11-21	0.690	0.690	0.640	0.640	0.640	11,455,600
2025-11-20	0.700	0.710	0.690	0.690	0.690	2,257,200
2025-11-19	0.680	0.710	0.680	0.700	0.700	5,913,352
2025-11-18	0.710	0.710	0.690	0.690	0.690	4,654,800
2025-11-17	0.740	0.740	0.700	0.720	0.720	4,767,200
2025-11-14	0.730	0.740	0.720	0.730	0.730	3,293,600
2025-11-13	0.740	0.750	0.730	0.730	0.730	4,889,600
2025-11-12	0.780	0.780	0.730	0.750	0.750	13,032,735
2025-11-11	0.790	0.810	0.770	0.780	0.780	4,556,800
2025-11-10	0.770	0.800	0.760	0.790	0.790	5,135,200
2025-11-07	0.790	0.790	0.750	0.760	0.760	7,120,400
2025-11-06	0.800	0.810	0.780	0.790	0.790	4,048,000
2025-11-05	0.780	0.810	0.760	0.800	0.800	7,273,070
2025-11-04	0.830	0.830	0.780	0.780	0.780	10,213,200
2025-11-03	0.840	0.850	0.810	0.830	0.830	7,390,800

← NewerPage 4 of 21 · 1,230 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.