iDreamSky Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.315	0.325	0.310	0.320	0.320	572,000
2026-10-22	0.330	0.350	0.310	0.320	0.320	1,622,400
2026-10-21	0.345	0.360	0.325	0.345	0.345	438,800
2026-10-20	0.340	0.365	0.340	0.340	0.340	1,287,600
2026-10-16	0.355	0.355	0.310	0.340	0.340	3,334,000
2026-10-15	0.350	0.365	0.340	0.345	0.345	798,800
2026-10-14	0.350	0.365	0.340	0.340	0.340	781,200
2026-10-13	0.340	0.355	0.325	0.350	0.350	1,222,000
2026-10-12	0.350	0.365	0.345	0.345	0.345	138,000
2026-10-09	0.355	0.380	0.345	0.350	0.350	458,400
2026-10-08	0.360	0.375	0.355	0.355	0.355	597,600
2026-10-07	0.360	0.380	0.350	0.365	0.365	247,200
2026-10-06	0.360	0.365	0.350	0.355	0.355	237,600
2026-10-05	0.375	0.400	0.355	0.360	0.360	224,800
2026-10-02	0.375	0.375	0.350	0.350	0.350	1,227,600
2026-09-30	0.340	0.390	0.335	0.375	0.375	2,088,800
2026-09-29	0.350	0.350	0.340	0.340	0.340	763,200
2026-09-28	0.355	0.355	0.345	0.350	0.350	369,600
2026-09-25	0.365	0.365	0.350	0.355	0.355	485,600
2026-09-24	0.360	0.365	0.345	0.365	0.365	782,000
2026-09-23	0.350	0.360	0.335	0.345	0.345	1,334,800
2026-09-22	0.350	0.370	0.350	0.355	0.355	1,944,400
2026-09-21	0.400	0.405	0.340	0.340	0.340	10,559,200
2026-09-18	0.390	0.415	0.390	0.400	0.400	746,400
2026-09-17	0.400	0.400	0.385	0.390	0.390	680,000
2026-09-16	0.390	0.400	0.385	0.400	0.400	810,400
2026-09-15	0.415	0.415	0.390	0.390	0.390	1,123,600
2026-09-14	0.390	0.415	0.390	0.405	0.405	1,479,600
2026-09-11	0.460	0.460	0.400	0.410	0.410	5,889,600
2026-09-10	0.475	0.475	0.460	0.460	0.460	3,705,200
2026-09-09	0.475	0.480	0.470	0.475	0.475	1,049,200
2026-09-08	0.470	0.480	0.470	0.475	0.475	1,050,000
2026-09-07	0.480	0.510	0.470	0.475	0.475	9,567,200
2026-09-04	0.520	0.535	0.470	0.480	0.480	10,940,000
2026-09-03	0.460	0.540	0.460	0.520	0.520	11,699,200
2026-09-02	0.455	0.460	0.455	0.455	0.455	953,200
2026-09-01	0.450	0.475	0.450	0.455	0.455	1,706,000
2026-08-31	0.450	0.465	0.430	0.450	0.450	2,118,800
2026-08-28	0.440	0.455	0.380	0.435	0.435	17,007,600
2026-08-27	0.450	0.510	0.445	0.475	0.475	14,484,400
2026-08-26	0.450	0.475	0.450	0.450	0.450	3,880,800
2026-08-25	0.410	0.475	0.410	0.450	0.450	15,104,400
2026-08-24	0.390	0.425	0.380	0.405	0.405	4,884,800
2026-08-21	0.330	0.415	0.330	0.395	0.395	10,709,200
2026-08-20	0.330	0.335	0.320	0.330	0.330	1,150,400
2026-08-19	0.315	0.340	0.315	0.340	0.340	1,283,200
2026-08-18	0.330	0.330	0.310	0.330	0.330	5,893,600
2026-08-17	0.320	0.340	0.320	0.325	0.325	5,910,400
2026-08-14	0.335	0.355	0.330	0.330	0.330	7,029,600
2026-08-13	0.285	0.345	0.285	0.335	0.335	8,862,800
2026-08-12	0.290	0.295	0.285	0.285	0.285	472,000
2026-08-11	0.290	0.300	0.280	0.290	0.290	1,744,000
2026-08-10	0.300	0.305	0.285	0.290	0.290	1,853,600
2026-08-07	0.310	0.310	0.295	0.310	0.310	1,619,600
2026-08-06	0.285	0.315	0.280	0.310	0.310	5,496,800
2026-08-05	0.270	0.285	0.270	0.285	0.285	3,406,800
2026-08-04	0.270	0.270	0.260	0.265	0.265	2,560,300
2026-08-03	0.265	0.270	0.260	0.270	0.270	2,211,200
2026-07-31	0.265	0.280	0.265	0.265	0.265	2,979,600
2026-07-30	0.265	0.290	0.265	0.270	0.270	4,826,800

Page 1 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.