iDreamSky Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.840	0.880	0.830	0.870	0.870	4,922,400
2025-05-09	0.850	0.850	0.810	0.830	0.830	5,593,400
2025-05-08	0.840	0.870	0.840	0.860	0.860	11,708,600
2025-05-07	0.850	0.860	0.830	0.850	0.850	11,908,400
2025-05-06	0.920	0.920	0.830	0.850	0.850	14,279,200
2025-05-02	0.880	0.920	0.860	0.920	0.920	13,089,200
2025-04-30	0.840	0.920	0.840	0.870	0.870	9,266,400
2025-04-29	0.840	0.860	0.830	0.830	0.830	12,964,000
2025-04-28	0.840	0.850	0.820	0.840	0.840	12,379,200
2025-04-25	0.850	0.860	0.840	0.840	0.840	12,377,200
2025-04-24	0.860	0.880	0.850	0.850	0.850	12,210,400
2025-04-23	0.870	0.920	0.850	0.860	0.860	12,317,200
2025-04-22	0.840	0.890	0.840	0.860	0.860	12,589,400
2025-04-17	0.820	0.870	0.820	0.840	0.840	12,205,400
2025-04-16	0.830	0.850	0.810	0.820	0.820	4,776,800
2025-04-15	0.850	0.860	0.810	0.840	0.840	3,261,600
2025-04-14	0.840	0.880	0.830	0.840	0.840	6,400,400
2025-04-11	0.810	0.850	0.800	0.840	0.840	11,562,400
2025-04-10	0.880	0.880	0.800	0.830	0.830	23,514,400
2025-04-09	0.740	0.850	0.720	0.810	0.810	19,171,800
2025-04-08	0.760	0.790	0.710	0.770	0.770	14,410,000
2025-04-07	0.890	0.890	0.720	0.730	0.730	17,752,600
2025-04-03	0.930	0.940	0.900	0.930	0.930	5,073,600
2025-04-02	0.940	0.970	0.910	0.920	0.920	8,748,400
2025-04-01	1.000	1.040	0.940	0.940	0.940	6,972,000
2025-03-31	1.040	1.040	0.960	1.000	1.000	4,484,000
2025-03-28	0.950	1.050	0.890	1.040	1.040	11,511,200
2025-03-27	0.990	1.010	0.950	0.980	0.980	8,314,400
2025-03-26	1.010	1.030	0.930	0.970	0.970	32,302,800
2025-03-25	1.060	1.060	1.010	1.010	1.010	7,795,600
2025-03-24	1.060	1.080	1.030	1.040	1.040	7,156,400
2025-03-21	1.080	1.110	1.060	1.070	1.070	9,314,400
2025-03-20	1.170	1.180	1.090	1.090	1.090	12,483,200
2025-03-19	1.100	1.210	1.100	1.140	1.140	12,651,600
2025-03-18	1.080	1.140	1.060	1.120	1.120	12,046,400
2025-03-17	1.120	1.120	1.060	1.060	1.060	16,087,000
2025-03-14	1.140	1.150	1.110	1.120	1.120	5,818,400
2025-03-13	1.100	1.160	1.100	1.140	1.140	14,122,800
2025-03-12	1.100	1.150	1.080	1.100	1.100	17,397,600
2025-03-11	1.160	1.170	1.080	1.100	1.100	27,851,200
2025-03-10	1.200	1.220	1.110	1.160	1.160	26,704,600
2025-03-07	1.330	1.340	1.280	1.290	1.290	34,844,400
2025-03-06	1.290	1.350	1.290	1.310	1.310	36,302,800
2025-03-05	1.240	1.320	1.210	1.270	1.270	30,582,800
2025-03-04	1.260	1.270	1.220	1.230	1.230	18,902,800
2025-03-03	1.290	1.290	1.250	1.260	1.260	27,789,912
2025-02-28	1.370	1.370	1.250	1.250	1.250	59,788,219
2025-02-27	1.400	1.440	1.360	1.370	1.370	32,432,000
2025-02-26	1.430	1.450	1.400	1.410	1.410	34,252,763
2025-02-25	1.400	1.520	1.350	1.420	1.420	67,163,800
2025-02-24	1.460	1.550	1.380	1.410	1.410	90,142,416
2025-02-21	1.740	1.740	1.570	1.580	1.580	120,504,000
2025-02-20	1.980	1.980	1.720	1.730	1.730	89,480,400
2025-02-19	1.870	1.950	1.800	1.930	1.930	84,320,800
2025-02-18	1.780	1.980	1.740	1.910	1.910	235,877,600
2025-02-17	1.870	1.930	1.680	1.700	1.700	83,414,400
2025-02-14	1.670	1.730	1.630	1.730	1.730	60,737,200
2025-02-13	1.670	1.720	1.630	1.670	1.670	22,177,226
2025-02-12	1.710	1.730	1.650	1.670	1.670	16,044,800
2025-02-11	1.780	1.780	1.690	1.690	1.690	16,621,600

← NewerPage 7 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.