iDreamSky Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.360	2.380	2.250	2.310	2.310	7,693,200
2024-11-07	2.300	2.400	2.300	2.350	2.350	6,086,400
2024-11-06	2.150	2.520	2.150	2.300	2.300	35,259,600
2024-11-05	2.060	2.170	2.040	2.150	2.150	9,021,000
2024-11-04	2.040	2.060	2.010	2.060	2.060	1,180,000
2024-11-01	2.080	2.090	1.980	2.050	2.050	7,767,200
2024-10-31	2.030	2.140	2.010	2.070	2.070	6,406,800
2024-10-30	2.080	2.080	2.010	2.030	2.030	5,654,400
2024-10-29	2.120	2.120	2.000	2.070	2.070	12,251,200
2024-10-28	2.120	2.150	2.090	2.100	2.100	4,995,600
2024-10-25	2.070	2.110	2.020	2.090	2.090	12,377,500
2024-10-24	2.120	2.150	2.040	2.070	2.070	9,472,800
2024-10-23	2.240	2.240	2.120	2.140	2.140	9,532,166
2024-10-22	2.190	2.220	2.160	2.220	2.220	5,938,800
2024-10-21	2.190	2.250	2.150	2.190	2.190	8,132,400
2024-10-18	2.220	2.280	2.180	2.180	2.180	26,103,200
2024-10-17	2.190	2.290	2.190	2.220	2.220	6,540,400
2024-10-16	2.120	2.210	2.100	2.210	2.210	8,443,600
2024-10-15	2.100	2.150	2.040	2.130	2.130	15,692,000
2024-10-14	2.230	2.230	2.040	2.100	2.100	8,683,600
2024-10-10	2.330	2.360	2.210	2.250	2.250	14,515,686
2024-10-09	2.360	2.490	2.250	2.300	2.300	14,903,200
2024-10-08	2.780	2.780	2.300	2.380	2.380	34,959,600
2024-10-07	2.600	2.690	2.500	2.690	2.690	7,806,000
2024-10-04	2.550	2.620	2.480	2.550	2.550	11,052,000
2024-10-03	2.700	2.730	2.400	2.550	2.550	12,434,400
2024-10-02	2.750	2.850	2.610	2.700	2.700	26,612,300
2024-09-30	2.450	2.790	2.390	2.700	2.700	44,779,200
2024-09-27	2.370	2.450	2.290	2.400	2.400	24,505,600
2024-09-26	2.280	2.370	2.250	2.310	2.310	15,281,000
2024-09-25	2.100	2.310	2.080	2.280	2.280	18,516,200
2024-09-24	2.040	2.110	1.980	2.100	2.100	7,252,000
2024-09-23	2.060	2.080	1.950	2.040	2.040	6,270,000
2024-09-20	2.000	2.060	1.970	2.060	2.060	3,594,400
2024-09-19	2.030	2.130	1.990	2.000	2.000	4,738,000
2024-09-17	2.000	2.070	2.000	2.070	2.070	1,186,000
2024-09-16	1.990	2.030	1.870	2.030	2.030	1,920,000
2024-09-13	2.000	2.030	1.960	1.970	1.970	7,861,200
2024-09-12	2.040	2.050	1.990	2.000	2.000	571,200
2024-09-11	1.950	2.010	1.950	2.010	2.010	1,493,600
2024-09-10	1.960	2.040	1.960	2.010	2.010	992,800
2024-09-09	2.050	2.060	1.940	2.020	2.020	6,316,800
2024-09-05	2.090	2.090	2.020	2.080	2.080	1,228,000
2024-09-04	2.120	2.120	1.990	2.080	2.080	3,968,800
2024-09-03	2.170	2.230	2.050	2.120	2.120	3,964,400
2024-09-02	2.150	2.230	2.150	2.200	2.200	1,518,000
2024-08-30	2.170	2.240	2.070	2.210	2.210	5,960,500
2024-08-29	2.090	2.200	2.080	2.190	2.190	3,062,400
2024-08-28	2.130	2.150	2.060	2.130	2.130	4,042,800
2024-08-27	2.160	2.180	2.120	2.170	2.170	1,288,000
2024-08-26	2.180	2.200	2.120	2.160	2.160	830,800
2024-08-23	2.130	2.190	2.130	2.160	2.160	1,219,200
2024-08-22	2.220	2.230	2.130	2.180	2.180	2,038,800
2024-08-21	2.210	2.250	2.160	2.210	2.210	3,226,800
2024-08-20	2.260	2.280	2.210	2.240	2.240	1,089,200
2024-08-19	2.250	2.290	2.240	2.270	2.270	3,417,600
2024-08-16	2.220	2.280	2.210	2.250	2.250	1,576,400
2024-08-15	2.210	2.260	2.180	2.250	2.250	1,088,000
2024-08-14	2.230	2.250	2.180	2.210	2.210	1,033,600
2024-08-13	2.230	2.270	2.170	2.230	2.230	1,333,200

← NewerPage 9 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.