iDreamSky Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.850	0.850	0.830	0.840	0.840	6,276,400
2025-10-30	0.840	0.880	0.840	0.840	0.840	9,724,800
2025-10-28	0.950	0.950	0.810	0.840	0.840	57,358,400
2025-10-27	0.960	1.000	0.940	0.950	0.950	32,141,800
2025-10-24	1.210	1.230	0.930	0.940	0.940	109,098,600
2025-10-23	1.190	1.240	1.160	1.210	1.210	15,176,800
2025-10-22	1.240	1.240	1.140	1.160	1.160	24,962,500
2025-10-21	1.240	1.270	1.200	1.220	1.220	12,700,335
2025-10-20	1.240	1.290	1.210	1.240	1.240	23,458,800
2025-10-17	1.350	1.350	1.190	1.200	1.200	56,882,800
2025-10-16	1.130	1.330	1.110	1.290	1.290	77,065,400
2025-10-15	1.050	1.130	1.030	1.130	1.130	10,442,000
2025-10-14	1.080	1.090	1.020	1.040	1.040	9,371,200
2025-10-13	1.040	1.060	1.010	1.060	1.060	11,268,400
2025-10-10	1.110	1.130	1.070	1.070	1.070	7,383,836
2025-10-09	1.170	1.170	1.110	1.120	1.120	10,154,400
2025-10-08	1.170	1.180	1.140	1.160	1.160	8,092,000
2025-10-06	1.200	1.200	1.140	1.170	1.170	8,792,400
2025-10-03	1.140	1.230	1.130	1.190	1.190	20,592,000
2025-10-02	1.130	1.160	1.100	1.140	1.140	8,838,670
2025-09-30	1.070	1.170	1.070	1.130	1.130	25,700,900
2025-09-29	1.010	1.050	1.000	1.050	1.050	9,423,600
2025-09-26	1.090	1.090	0.990	1.000	1.000	27,938,800
2025-09-25	1.130	1.130	1.080	1.090	1.090	9,236,800
2025-09-24	1.120	1.150	1.090	1.130	1.130	6,528,800
2025-09-23	1.160	1.160	1.100	1.120	1.120	6,343,600
2025-09-22	1.140	1.180	1.130	1.150	1.150	9,894,800
2025-09-19	1.110	1.150	1.100	1.130	1.130	12,790,500
2025-09-18	1.080	1.140	1.070	1.100	1.100	16,538,735
2025-09-17	1.060	1.090	1.050	1.080	1.080	6,995,200
2025-09-16	1.060	1.090	1.050	1.050	1.050	6,726,400
2025-09-15	1.080	1.100	1.050	1.080	1.080	7,954,721
2025-09-12	1.070	1.120	1.050	1.080	1.080	13,100,000
2025-09-11	1.080	1.080	1.050	1.060	1.060	5,198,400
2025-09-10	1.080	1.090	1.050	1.080	1.080	5,819,200
2025-09-09	1.100	1.110	1.050	1.060	1.060	8,999,600
2025-09-08	1.060	1.120	1.050	1.100	1.100	6,861,200
2025-09-05	1.070	1.080	1.050	1.060	1.060	5,151,620
2025-09-04	1.100	1.100	1.040	1.060	1.060	7,650,884
2025-09-03	1.090	1.110	1.080	1.090	1.090	6,196,800
2025-09-02	1.150	1.160	1.070	1.090	1.090	15,994,400
2025-09-01	1.150	1.180	1.140	1.150	1.150	5,220,400
2025-08-29	1.210	1.230	1.130	1.150	1.150	16,212,079
2025-08-28	1.160	1.200	1.130	1.200	1.200	10,754,800
2025-08-27	1.160	1.210	1.140	1.170	1.170	12,080,000
2025-08-26	1.190	1.190	1.140	1.150	1.150	14,272,000
2025-08-25	1.230	1.250	1.180	1.190	1.190	13,283,600
2025-08-22	1.210	1.250	1.190	1.210	1.210	13,027,600
2025-08-21	1.270	1.330	1.180	1.210	1.210	59,745,600
2025-08-20	1.200	1.290	1.180	1.250	1.250	52,152,000
2025-08-19	1.150	1.250	1.120	1.190	1.190	32,015,200
2025-08-18	1.180	1.190	1.150	1.160	1.160	10,677,600
2025-08-15	1.170	1.200	1.150	1.160	1.160	12,699,200
2025-08-14	1.030	1.200	1.030	1.180	1.180	36,738,276
2025-08-13	1.070	1.070	1.020	1.030	1.030	16,976,000
2025-08-12	1.050	1.070	1.040	1.070	1.070	18,218,800
2025-08-11	1.100	1.110	1.050	1.060	1.060	16,229,600
2025-08-08	1.150	1.190	1.090	1.100	1.100	17,581,835
2025-08-07	1.180	1.190	1.130	1.150	1.150	15,462,800
2025-08-06	1.190	1.240	1.170	1.180	1.180	17,886,200

← NewerPage 5 of 21 · 1,235 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.