iDreamSky Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.140	1.260	1.140	1.180	1.180	21,337,200
2025-08-04	1.150	1.170	1.130	1.140	1.140	13,885,200
2025-08-01	1.250	1.270	1.170	1.190	1.190	22,114,400
2025-07-31	1.160	1.270	1.140	1.270	1.270	41,358,000
2025-07-30	1.140	1.230	1.110	1.150	1.150	32,767,200
2025-07-29	1.100	1.160	1.030	1.140	1.140	35,644,800
2025-07-28	1.010	1.080	1.010	1.060	1.060	17,286,400
2025-07-25	1.000	1.030	1.000	1.030	1.030	11,743,734
2025-07-24	0.990	1.000	0.940	0.990	0.990	21,456,400
2025-07-23	1.050	1.090	0.960	0.980	0.980	37,262,000
2025-07-22	1.060	1.090	1.040	1.060	1.060	23,816,000
2025-07-21	1.130	1.140	1.030	1.070	1.070	28,441,800
2025-07-18	0.910	1.130	0.900	1.080	1.080	87,687,000
2025-07-17	0.840	0.840	0.820	0.830	0.830	4,573,800
2025-07-16	0.830	0.850	0.820	0.840	0.840	3,988,000
2025-07-15	0.820	0.840	0.810	0.820	0.820	4,761,600
2025-07-14	0.850	0.850	0.810	0.820	0.820	5,828,400
2025-07-11	0.830	0.870	0.820	0.850	0.850	12,369,600
2025-07-10	0.830	0.860	0.810	0.840	0.840	8,613,681
2025-07-09	0.770	0.820	0.750	0.820	0.820	9,286,400
2025-07-08	0.750	0.780	0.740	0.760	0.760	4,350,000
2025-07-07	0.750	0.770	0.740	0.750	0.750	2,267,600
2025-07-04	0.740	0.760	0.740	0.740	0.740	2,068,800
2025-07-03	0.770	0.780	0.740	0.760	0.760	3,405,300
2025-07-02	0.780	0.780	0.760	0.760	0.760	1,714,800
2025-06-30	0.770	0.790	0.760	0.780	0.780	1,847,200
2025-06-27	0.780	0.790	0.750	0.770	0.770	5,273,200
2025-06-26	0.810	0.810	0.770	0.780	0.780	2,355,200
2025-06-25	0.820	0.830	0.800	0.820	0.820	2,829,600
2025-06-24	0.790	0.820	0.790	0.810	0.810	2,128,000
2025-06-23	0.780	0.810	0.770	0.810	0.810	3,753,824
2025-06-20	0.800	0.850	0.790	0.800	0.800	4,070,400
2025-06-19	0.790	0.820	0.760	0.790	0.790	4,702,800
2025-06-18	0.810	0.810	0.770	0.800	0.800	5,033,800
2025-06-17	0.840	0.870	0.810	0.810	0.810	8,362,000
2025-06-16	0.850	0.880	0.820	0.850	0.850	5,220,400
2025-06-13	0.860	0.890	0.810	0.850	0.850	15,456,712
2025-06-12	0.810	0.920	0.800	0.860	0.860	38,130,400
2025-06-11	0.740	0.820	0.740	0.810	0.810	43,055,200
2025-06-10	0.730	0.740	0.710	0.740	0.740	9,098,800
2025-06-09	0.730	0.750	0.720	0.730	0.730	6,168,800
2025-06-06	0.720	0.770	0.710	0.730	0.730	10,385,200
2025-06-05	0.720	0.740	0.720	0.720	0.720	2,734,000
2025-06-04	0.730	0.740	0.720	0.730	0.730	2,772,212
2025-06-03	0.730	0.750	0.720	0.730	0.730	7,258,000
2025-06-02	0.730	0.750	0.710	0.730	0.730	7,552,000
2025-05-30	0.740	0.750	0.730	0.740	0.740	4,884,200
2025-05-29	0.740	0.760	0.730	0.740	0.740	9,599,200
2025-05-28	0.730	0.750	0.730	0.750	0.750	8,390,800
2025-05-27	0.760	0.770	0.730	0.730	0.730	4,392,000
2025-05-26	0.750	0.780	0.730	0.770	0.770	7,217,600
2025-05-23	0.770	0.770	0.740	0.750	0.750	14,806,800
2025-05-22	0.740	0.760	0.720	0.740	0.740	7,209,900
2025-05-21	0.730	0.750	0.720	0.750	0.750	7,660,400
2025-05-20	0.750	0.750	0.730	0.730	0.730	4,368,300
2025-05-19	0.750	0.780	0.720	0.750	0.750	4,512,400
2025-05-16	0.820	0.820	0.680	0.770	0.770	40,301,200
2025-05-15	0.840	0.840	0.810	0.840	0.840	5,579,984
2025-05-14	0.840	0.850	0.820	0.850	0.850	3,298,000
2025-05-13	0.870	0.880	0.800	0.840	0.840	9,004,000

← NewerPage 6 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.