iDreamSky Technology Holdings Limited (1119.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 2.900 | 2.940 | 2.850 | 2.900 | 2.900 | 8,872,777 |
| Jun 20, 2024 | 3.050 | 3.100 | 2.920 | 2.920 | 2.920 | 3,162,000 |
| Jun 19, 2024 | 2.880 | 3.070 | 2.880 | 3.050 | 3.050 | 11,151,200 |
| Jun 18, 2024 | 2.960 | 3.030 | 2.890 | 2.930 | 2.930 | 5,539,200 |
| Jun 17, 2024 | 2.980 | 3.070 | 2.960 | 2.970 | 2.970 | 4,709,524 |
| Jun 14, 2024 | 2.970 | 3.040 | 2.960 | 3.030 | 3.030 | 5,080,800 |
| Jun 13, 2024 | 2.920 | 3.020 | 2.910 | 3.020 | 3.020 | 5,169,305 |
| Jun 12, 2024 | 2.900 | 2.960 | 2.860 | 2.960 | 2.960 | 5,954,400 |
| Jun 11, 2024 | 2.870 | 2.970 | 2.850 | 2.940 | 2.940 | 5,187,600 |
| Jun 07, 2024 | 2.900 | 2.950 | 2.830 | 2.890 | 2.890 | 7,025,200 |
| Jun 06, 2024 | 2.980 | 3.000 | 2.840 | 2.900 | 2.900 | 10,784,400 |
| Jun 05, 2024 | 3.030 | 3.070 | 2.960 | 2.980 | 2.980 | 5,261,600 |
| Jun 04, 2024 | 2.910 | 3.070 | 2.910 | 3.060 | 3.060 | 9,465,200 |
| Jun 03, 2024 | 3.010 | 3.050 | 2.910 | 2.920 | 2.920 | 6,975,600 |
| May 31, 2024 | 3.080 | 3.120 | 2.980 | 3.010 | 3.010 | 7,121,200 |
| May 30, 2024 | 3.100 | 3.120 | 3.000 | 3.080 | 3.080 | 6,867,600 |
| May 29, 2024 | 3.160 | 3.230 | 3.100 | 3.100 | 3.100 | 2,672,000 |
| May 28, 2024 | 3.200 | 3.220 | 3.080 | 3.140 | 3.140 | 7,038,100 |
| May 27, 2024 | 3.050 | 3.280 | 3.000 | 3.170 | 3.170 | 23,010,000 |
| May 24, 2024 | 2.950 | 3.060 | 2.950 | 3.030 | 3.030 | 6,815,600 |
| May 23, 2024 | 3.050 | 3.040 | 2.950 | 2.990 | 2.990 | 5,770,400 |
| May 22, 2024 | 2.950 | 3.060 | 2.950 | 3.050 | 3.050 | 6,814,581 |
| May 21, 2024 | 3.050 | 3.060 | 2.950 | 3.000 | 3.000 | 5,304,181 |
| May 20, 2024 | 3.050 | 3.070 | 3.020 | 3.050 | 3.050 | 6,850,000 |
| May 17, 2024 | 3.090 | 3.120 | 3.030 | 3.040 | 3.040 | 7,565,305 |
| May 16, 2024 | 2.960 | 3.090 | 2.940 | 3.070 | 3.070 | 14,278,762 |
| May 14, 2024 | 3.010 | 3.040 | 2.920 | 2.980 | 2.980 | 12,210,400 |
| May 13, 2024 | 3.090 | 3.120 | 2.990 | 3.010 | 3.010 | 8,861,200 |
| May 10, 2024 | 3.060 | 3.170 | 3.050 | 3.090 | 3.090 | 8,571,806 |
| May 09, 2024 | 3.110 | 3.110 | 3.020 | 3.070 | 3.070 | 7,972,000 |
| May 08, 2024 | 3.070 | 3.120 | 3.020 | 3.060 | 3.060 | 6,222,000 |
| May 07, 2024 | 3.050 | 3.140 | 3.020 | 3.060 | 3.060 | 13,013,600 |
| May 06, 2024 | 2.910 | 3.100 | 2.870 | 3.050 | 3.050 | 16,401,600 |
| May 03, 2024 | 2.950 | 2.950 | 2.760 | 2.910 | 2.910 | 5,583,200 |
| May 02, 2024 | 2.930 | 3.030 | 2.890 | 2.950 | 2.950 | 8,931,932 |
| Apr 30, 2024 | 2.950 | 3.050 | 2.790 | 2.930 | 2.930 | 19,156,400 |
| Apr 29, 2024 | 2.890 | 2.990 | 2.850 | 2.950 | 2.950 | 17,220,400 |
| Apr 26, 2024 | 2.420 | 2.940 | 2.380 | 2.940 | 2.940 | 42,089,742 |
| Apr 25, 2024 | 2.540 | 2.540 | 2.420 | 2.470 | 2.470 | 13,452,400 |
| Apr 24, 2024 | 2.410 | 2.530 | 2.390 | 2.480 | 2.480 | 9,333,100 |
| Apr 23, 2024 | 2.410 | 2.480 | 2.400 | 2.470 | 2.470 | 7,454,400 |
| Apr 22, 2024 | 2.280 | 2.440 | 2.280 | 2.390 | 2.390 | 4,776,581 |
| Apr 19, 2024 | 2.350 | 2.370 | 2.270 | 2.310 | 2.310 | 5,278,900 |
| Apr 18, 2024 | 2.330 | 2.410 | 2.260 | 2.380 | 2.380 | 5,467,200 |
| Apr 17, 2024 | 2.230 | 2.340 | 2.220 | 2.320 | 2.320 | 8,502,000 |
| Apr 16, 2024 | 2.340 | 2.350 | 2.180 | 2.240 | 2.240 | 8,875,400 |
| Apr 15, 2024 | 2.320 | 2.410 | 2.310 | 2.340 | 2.340 | 9,316,800 |
| Apr 12, 2024 | 2.480 | 2.510 | 2.380 | 2.430 | 2.430 | 8,364,400 |
| Apr 11, 2024 | 2.520 | 2.530 | 2.430 | 2.530 | 2.530 | 7,823,600 |
| Apr 10, 2024 | 2.440 | 2.570 | 2.440 | 2.520 | 2.520 | 10,175,200 |
| Apr 09, 2024 | 2.320 | 2.480 | 2.320 | 2.460 | 2.460 | 7,446,800 |
| Apr 08, 2024 | 2.510 | 2.520 | 2.320 | 2.350 | 2.350 | 6,378,100 |
| Apr 05, 2024 | 2.440 | 2.550 | 2.420 | 2.510 | 2.510 | 4,779,200 |
| Apr 03, 2024 | 2.560 | 2.560 | 2.430 | 2.470 | 2.470 | 8,444,400 |
| Apr 02, 2024 | 2.560 | 2.700 | 2.500 | 2.590 | 2.590 | 16,755,200 |
| Mar 28, 2024 | 2.280 | 2.610 | 2.260 | 2.560 | 2.560 | 31,981,600 |
| Mar 27, 2024 | 2.090 | 2.340 | 2.060 | 2.310 | 2.310 | 25,299,600 |
| Mar 26, 2024 | 2.160 | 2.200 | 2.020 | 2.100 | 2.100 | 8,655,600 |
| Mar 25, 2024 | 2.150 | 2.180 | 2.140 | 2.180 | 2.180 | 8,458,800 |
| Mar 22, 2024 | 2.220 | 2.220 | 2.150 | 2.220 | 2.220 | 6,797,600 |
| Mar 21, 2024 | 2.220 | 2.240 | 2.160 | 2.220 | 2.220 | 3,878,400 |
| Mar 20, 2024 | 2.110 | 2.190 | 2.080 | 2.190 | 2.190 | 7,262,000 |
| Mar 19, 2024 | 2.140 | 2.150 | 2.070 | 2.100 | 2.100 | 4,650,000 |
| Mar 18, 2024 | 2.120 | 2.160 | 2.040 | 2.140 | 2.140 | 7,691,500 |
| Mar 15, 2024 | 2.040 | 2.130 | 2.040 | 2.130 | 2.130 | 9,748,800 |
| Mar 14, 2024 | 2.110 | 2.280 | 2.080 | 2.080 | 2.080 | 8,112,400 |
| Mar 13, 2024 | 2.010 | 2.130 | 2.010 | 2.110 | 2.110 | 9,839,600 |
| Mar 12, 2024 | 1.980 | 2.060 | 1.980 | 2.050 | 2.050 | 7,775,600 |
| Mar 11, 2024 | 1.970 | 2.040 | 1.960 | 1.980 | 1.980 | 4,611,600 |
| Mar 08, 2024 | 2.020 | 2.020 | 1.950 | 1.980 | 1.980 | 1,719,600 |
| Mar 07, 2024 | 1.940 | 2.050 | 1.910 | 1.990 | 1.990 | 14,444,000 |
| Mar 06, 2024 | 1.880 | 1.890 | 1.820 | 1.860 | 1.860 | 3,284,982 |
| Mar 05, 2024 | 1.890 | 1.910 | 1.810 | 1.820 | 1.820 | 5,271,600 |
| Mar 04, 2024 | 1.900 | 1.930 | 1.850 | 1.910 | 1.910 | 2,710,000 |
| Mar 01, 2024 | 2.060 | 2.060 | 1.880 | 1.910 | 1.910 | 4,661,600 |
| Feb 29, 2024 | 1.950 | 2.090 | 1.950 | 2.020 | 2.020 | 7,641,600 |
| Feb 28, 2024 | 1.880 | 2.010 | 1.880 | 1.950 | 1.950 | 11,162,536 |
| Feb 27, 2024 | 2.030 | 2.080 | 1.890 | 1.960 | 1.960 | 11,627,600 |
| Feb 26, 2024 | 1.980 | 2.150 | 1.920 | 2.030 | 2.030 | 7,570,788 |
| Feb 23, 2024 | 1.870 | 2.000 | 1.810 | 1.980 | 1.980 | 8,912,400 |
| Feb 22, 2024 | 1.750 | 1.890 | 1.720 | 1.870 | 1.870 | 5,874,048 |
| Feb 21, 2024 | 1.610 | 1.770 | 1.560 | 1.750 | 1.750 | 11,179,600 |
| Feb 20, 2024 | 1.520 | 1.620 | 1.520 | 1.620 | 1.620 | 6,471,600 |
| Feb 19, 2024 | 1.690 | 1.690 | 1.520 | 1.530 | 1.530 | 5,742,000 |
| Feb 16, 2024 | 1.570 | 1.740 | 1.540 | 1.690 | 1.690 | 5,980,800 |
| Feb 15, 2024 | 1.530 | 1.590 | 1.490 | 1.550 | 1.550 | 740,400 |
| Feb 14, 2024 | 1.550 | 1.560 | 1.410 | 1.560 | 1.560 | 2,279,300 |
| Feb 09, 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | - |
| Feb 08, 2024 | 1.500 | 1.590 | 1.470 | 1.550 | 1.550 | 2,868,800 |
| Feb 07, 2024 | 1.510 | 1.670 | 1.500 | 1.510 | 1.510 | 7,931,600 |
| Feb 06, 2024 | 1.420 | 1.520 | 1.390 | 1.500 | 1.500 | 3,736,200 |
| Feb 05, 2024 | 1.380 | 1.430 | 1.350 | 1.400 | 1.400 | 4,971,600 |
| Feb 02, 2024 | 1.490 | 1.540 | 1.390 | 1.390 | 1.390 | 5,298,400 |
| Feb 01, 2024 | 1.460 | 1.520 | 1.450 | 1.480 | 1.480 | 4,284,400 |
| Jan 31, 2024 | 1.480 | 1.500 | 1.430 | 1.480 | 1.480 | 6,061,600 |
| Jan 30, 2024 | 1.500 | 1.510 | 1.430 | 1.480 | 1.480 | 4,584,000 |
| Jan 29, 2024 | 1.450 | 1.500 | 1.440 | 1.500 | 1.500 | 4,373,188 |
| Jan 26, 2024 | 1.570 | 1.580 | 1.420 | 1.430 | 1.430 | 8,059,200 |
| Jan 25, 2024 | 1.550 | 1.580 | 1.510 | 1.570 | 1.570 | 5,502,400 |
| Jan 24, 2024 | 1.600 | 1.640 | 1.520 | 1.590 | 1.590 | 4,561,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.