iDreamSky Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.760	1.880	1.730	1.770	1.770	37,078,400
2025-02-07	1.610	1.750	1.600	1.740	1.740	28,729,200
2025-02-06	1.560	1.610	1.540	1.600	1.600	11,026,000
2025-02-05	1.600	1.600	1.540	1.560	1.560	8,526,800
2025-02-04	1.620	1.650	1.600	1.630	1.630	5,279,600
2025-02-03	1.620	1.630	1.570	1.600	1.600	1,611,400
2025-01-28	1.590	1.590	1.590	1.590	1.590	1,609,200
2025-01-27	1.570	1.610	1.510	1.530	1.530	15,942,257
2025-01-24	1.590	1.590	1.540	1.570	1.570	7,489,600
2025-01-23	1.610	1.620	1.550	1.560	1.560	12,272,800
2025-01-22	1.720	1.720	1.580	1.610	1.610	16,707,600
2025-01-21	1.670	1.720	1.650	1.700	1.700	14,260,000
2025-01-20	1.620	1.670	1.620	1.660	1.660	15,442,800
2025-01-17	1.690	1.690	1.600	1.610	1.610	19,502,100
2025-01-16	1.700	1.740	1.670	1.690	1.690	12,249,600
2025-01-15	1.670	1.730	1.620	1.680	1.680	16,576,800
2025-01-14	1.650	1.740	1.630	1.670	1.670	14,369,400
2025-01-13	1.700	1.710	1.600	1.660	1.660	27,664,400
2025-01-10	1.790	1.790	1.650	1.710	1.710	20,552,400
2025-01-09	1.740	1.820	1.720	1.770	1.770	20,436,000
2025-01-08	1.920	1.920	1.740	1.740	1.740	22,420,800
2025-01-07	1.810	1.980	1.790	1.890	1.890	60,946,900
2025-01-06	2.010	2.010	1.670	1.710	1.710	58,081,600
2025-01-03	2.150	2.170	1.970	1.970	1.970	21,976,800
2025-01-02	2.600	2.600	2.100	2.100	2.100	33,219,200
2024-12-31	2.620	2.620	2.620	2.620	2.620	49,403,600
2024-12-30	2.570	2.610	2.430	2.610	2.610	51,889,200
2024-12-27	2.600	2.610	2.530	2.570	2.570	28,896,300
2024-12-24	2.620	2.620	2.620	2.620	2.620	24,016,000
2024-12-23	2.650	2.690	2.560	2.610	2.610	16,806,319
2024-12-20	2.620	2.740	2.550	2.650	2.650	37,206,400
2024-12-19	2.570	2.620	2.470	2.620	2.620	15,243,600
2024-12-18	2.470	2.590	2.470	2.580	2.580	22,771,646
2024-12-17	2.450	2.480	2.330	2.470	2.470	18,779,600
2024-12-16	2.470	2.500	2.410	2.450	2.450	5,343,600
2024-12-13	2.460	2.470	2.380	2.450	2.450	9,924,000
2024-12-12	2.470	2.530	2.440	2.460	2.460	5,060,000
2024-12-11	2.550	2.580	2.440	2.460	2.460	14,770,000
2024-12-10	2.710	2.770	2.540	2.570	2.570	9,149,200
2024-12-09	2.660	2.730	2.640	2.710	2.710	11,844,400
2024-12-06	2.780	2.780	2.620	2.690	2.690	14,980,900
2024-12-05	2.630	2.780	2.620	2.750	2.750	31,994,200
2024-12-04	2.500	2.650	2.420	2.610	2.610	19,962,539
2024-12-03	2.500	2.530	2.420	2.440	2.440	4,913,200
2024-12-02	2.530	2.530	2.480	2.520	2.520	12,868,400
2024-11-29	2.490	2.540	2.450	2.530	2.530	12,382,400
2024-11-28	2.520	2.520	2.420	2.480	2.480	4,891,600
2024-11-27	2.460	2.530	2.360	2.500	2.500	11,622,400
2024-11-26	2.440	2.520	2.380	2.450	2.450	6,850,800
2024-11-25	2.700	2.790	2.240	2.490	2.490	39,703,600
2024-11-22	2.670	2.820	2.580	2.700	2.700	22,690,000
2024-11-21	2.690	2.760	2.570	2.630	2.630	20,842,800
2024-11-20	2.550	2.600	2.530	2.600	2.600	15,204,400
2024-11-19	2.560	2.610	2.470	2.560	2.560	11,426,400
2024-11-18	2.540	2.610	2.510	2.570	2.570	12,376,800
2024-11-15	2.530	2.640	2.510	2.560	2.560	13,584,000
2024-11-14	2.450	2.520	2.420	2.520	2.520	11,931,600
2024-11-13	2.380	2.520	2.380	2.450	2.450	10,196,000
2024-11-12	2.530	2.550	2.360	2.390	2.390	16,851,200
2024-11-11	2.300	2.490	2.290	2.490	2.490	23,856,400

← NewerPage 8 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.