iDreamSky Technology Holdings Limited (1119.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.950 | 2.950 | 2.760 | 2.910 | 2.910 | 5,583,200 |
| 02 May 2024 | 2.930 | 3.030 | 2.890 | 2.950 | 2.950 | 8,931,932 |
| 30 Apr 2024 | 2.950 | 3.050 | 2.790 | 2.930 | 2.930 | 19,156,400 |
| 29 Apr 2024 | 2.890 | 2.990 | 2.850 | 2.950 | 2.950 | 17,220,400 |
| 26 Apr 2024 | 2.420 | 2.940 | 2.380 | 2.940 | 2.940 | 42,089,742 |
| 25 Apr 2024 | 2.540 | 2.540 | 2.420 | 2.470 | 2.470 | 13,452,400 |
| 24 Apr 2024 | 2.410 | 2.530 | 2.390 | 2.480 | 2.480 | 9,333,100 |
| 23 Apr 2024 | 2.410 | 2.480 | 2.400 | 2.470 | 2.470 | 7,454,400 |
| 22 Apr 2024 | 2.280 | 2.440 | 2.280 | 2.390 | 2.390 | 4,776,581 |
| 19 Apr 2024 | 2.350 | 2.370 | 2.270 | 2.310 | 2.310 | 5,278,900 |
| 18 Apr 2024 | 2.330 | 2.410 | 2.260 | 2.380 | 2.380 | 5,467,200 |
| 17 Apr 2024 | 2.230 | 2.340 | 2.220 | 2.320 | 2.320 | 8,502,000 |
| 16 Apr 2024 | 2.340 | 2.350 | 2.180 | 2.240 | 2.240 | 8,875,400 |
| 15 Apr 2024 | 2.320 | 2.410 | 2.310 | 2.340 | 2.340 | 9,316,800 |
| 12 Apr 2024 | 2.480 | 2.510 | 2.380 | 2.430 | 2.430 | 8,364,400 |
| 11 Apr 2024 | 2.520 | 2.530 | 2.430 | 2.530 | 2.530 | 7,823,600 |
| 10 Apr 2024 | 2.440 | 2.570 | 2.440 | 2.520 | 2.520 | 10,175,200 |
| 09 Apr 2024 | 2.320 | 2.480 | 2.320 | 2.460 | 2.460 | 7,446,800 |
| 08 Apr 2024 | 2.510 | 2.520 | 2.320 | 2.350 | 2.350 | 6,378,100 |
| 05 Apr 2024 | 2.440 | 2.550 | 2.420 | 2.510 | 2.510 | 4,779,200 |
| 03 Apr 2024 | 2.560 | 2.560 | 2.430 | 2.470 | 2.470 | 8,444,400 |
| 02 Apr 2024 | 2.560 | 2.700 | 2.500 | 2.590 | 2.590 | 16,755,200 |
| 28 Mar 2024 | 2.280 | 2.610 | 2.260 | 2.560 | 2.560 | 31,981,600 |
| 27 Mar 2024 | 2.090 | 2.340 | 2.060 | 2.310 | 2.310 | 25,299,600 |
| 26 Mar 2024 | 2.160 | 2.200 | 2.020 | 2.100 | 2.100 | 8,655,600 |
| 25 Mar 2024 | 2.150 | 2.180 | 2.140 | 2.180 | 2.180 | 8,458,800 |
| 22 Mar 2024 | 2.220 | 2.220 | 2.150 | 2.220 | 2.220 | 6,797,600 |
| 21 Mar 2024 | 2.220 | 2.240 | 2.160 | 2.220 | 2.220 | 3,878,400 |
| 20 Mar 2024 | 2.110 | 2.190 | 2.080 | 2.190 | 2.190 | 7,262,000 |
| 19 Mar 2024 | 2.140 | 2.150 | 2.070 | 2.100 | 2.100 | 4,650,000 |
| 18 Mar 2024 | 2.120 | 2.160 | 2.040 | 2.140 | 2.140 | 7,691,500 |
| 15 Mar 2024 | 2.040 | 2.130 | 2.040 | 2.130 | 2.130 | 9,748,800 |
| 14 Mar 2024 | 2.110 | 2.280 | 2.080 | 2.080 | 2.080 | 8,112,400 |
| 13 Mar 2024 | 2.010 | 2.130 | 2.010 | 2.110 | 2.110 | 9,839,600 |
| 12 Mar 2024 | 1.980 | 2.060 | 1.980 | 2.050 | 2.050 | 7,775,600 |
| 11 Mar 2024 | 1.970 | 2.040 | 1.960 | 1.980 | 1.980 | 4,611,600 |
| 08 Mar 2024 | 2.020 | 2.020 | 1.950 | 1.980 | 1.980 | 1,719,600 |
| 07 Mar 2024 | 1.940 | 2.050 | 1.910 | 1.990 | 1.990 | 14,444,000 |
| 06 Mar 2024 | 1.880 | 1.890 | 1.820 | 1.860 | 1.860 | 3,284,982 |
| 05 Mar 2024 | 1.890 | 1.910 | 1.810 | 1.820 | 1.820 | 5,271,600 |
| 04 Mar 2024 | 1.900 | 1.930 | 1.850 | 1.910 | 1.910 | 2,710,000 |
| 01 Mar 2024 | 2.060 | 2.060 | 1.880 | 1.910 | 1.910 | 4,661,600 |
| 29 Feb 2024 | 1.950 | 2.090 | 1.950 | 2.020 | 2.020 | 7,641,600 |
| 28 Feb 2024 | 1.880 | 2.010 | 1.880 | 1.950 | 1.950 | 11,162,536 |
| 27 Feb 2024 | 2.030 | 2.080 | 1.890 | 1.960 | 1.960 | 11,627,600 |
| 26 Feb 2024 | 1.980 | 2.150 | 1.920 | 2.030 | 2.030 | 7,570,788 |
| 23 Feb 2024 | 1.870 | 2.000 | 1.810 | 1.980 | 1.980 | 8,912,400 |
| 22 Feb 2024 | 1.750 | 1.890 | 1.720 | 1.870 | 1.870 | 5,874,048 |
| 21 Feb 2024 | 1.610 | 1.770 | 1.560 | 1.750 | 1.750 | 11,179,600 |
| 20 Feb 2024 | 1.520 | 1.620 | 1.520 | 1.620 | 1.620 | 6,471,600 |
| 19 Feb 2024 | 1.690 | 1.690 | 1.520 | 1.530 | 1.530 | 5,742,000 |
| 16 Feb 2024 | 1.570 | 1.740 | 1.540 | 1.690 | 1.690 | 5,980,800 |
| 15 Feb 2024 | 1.530 | 1.590 | 1.490 | 1.550 | 1.550 | 740,400 |
| 14 Feb 2024 | 1.550 | 1.560 | 1.410 | 1.560 | 1.560 | 2,279,300 |
| 09 Feb 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | - |
| 08 Feb 2024 | 1.500 | 1.590 | 1.470 | 1.550 | 1.550 | 2,868,800 |
| 07 Feb 2024 | 1.510 | 1.670 | 1.500 | 1.510 | 1.510 | 7,931,600 |
| 06 Feb 2024 | 1.420 | 1.520 | 1.390 | 1.500 | 1.500 | 3,736,200 |
| 05 Feb 2024 | 1.380 | 1.430 | 1.350 | 1.400 | 1.400 | 4,971,600 |
| 02 Feb 2024 | 1.490 | 1.540 | 1.390 | 1.390 | 1.390 | 5,298,400 |
| 01 Feb 2024 | 1.460 | 1.520 | 1.450 | 1.480 | 1.480 | 4,284,400 |
| 31 Jan 2024 | 1.480 | 1.500 | 1.430 | 1.480 | 1.480 | 6,061,600 |
| 30 Jan 2024 | 1.500 | 1.510 | 1.430 | 1.480 | 1.480 | 4,584,000 |
| 29 Jan 2024 | 1.450 | 1.500 | 1.440 | 1.500 | 1.500 | 4,373,188 |
| 26 Jan 2024 | 1.570 | 1.580 | 1.420 | 1.430 | 1.430 | 8,059,200 |
| 25 Jan 2024 | 1.550 | 1.580 | 1.510 | 1.570 | 1.570 | 5,502,400 |
| 24 Jan 2024 | 1.600 | 1.640 | 1.520 | 1.590 | 1.590 | 4,561,200 |
| 23 Jan 2024 | 1.590 | 1.640 | 1.520 | 1.600 | 1.600 | 11,432,400 |
| 22 Jan 2024 | 1.580 | 1.600 | 1.450 | 1.590 | 1.590 | 11,904,000 |
| 19 Jan 2024 | 1.650 | 1.650 | 1.510 | 1.540 | 1.540 | 10,225,631 |
| 18 Jan 2024 | 1.700 | 1.790 | 1.590 | 1.640 | 1.640 | 9,249,517 |
| 17 Jan 2024 | 1.770 | 1.820 | 1.670 | 1.690 | 1.690 | 10,766,800 |
| 16 Jan 2024 | 1.940 | 1.940 | 1.730 | 1.830 | 1.830 | 13,626,400 |
| 15 Jan 2024 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | - |
| 12 Jan 2024 | 2.140 | 2.170 | 2.060 | 2.080 | 2.080 | 3,900,000 |
| 11 Jan 2024 | 2.140 | 2.170 | 2.080 | 2.150 | 2.150 | 6,967,600 |
| 10 Jan 2024 | 2.080 | 2.130 | 2.060 | 2.120 | 2.120 | 6,933,600 |
| 09 Jan 2024 | 2.130 | 2.130 | 1.990 | 2.100 | 2.100 | 6,492,388 |
| 08 Jan 2024 | 2.110 | 2.110 | 2.000 | 2.030 | 2.030 | 4,683,600 |
| 05 Jan 2024 | 2.070 | 2.120 | 1.990 | 2.100 | 2.100 | 6,865,600 |
| 04 Jan 2024 | 2.180 | 2.180 | 2.030 | 2.050 | 2.050 | 6,916,800 |
| 03 Jan 2024 | 2.150 | 2.230 | 2.100 | 2.160 | 2.160 | 9,106,400 |
| 02 Jan 2024 | 2.380 | 2.380 | 2.100 | 2.160 | 2.160 | 9,956,800 |
| 29 Dec 2023 | 2.220 | 2.380 | 2.210 | 2.310 | 2.310 | 20,635,000 |
| 28 Dec 2023 | 2.240 | 2.240 | 2.160 | 2.180 | 2.180 | 2,318,800 |
| 27 Dec 2023 | 2.200 | 2.260 | 2.120 | 2.200 | 2.200 | 4,932,600 |
| 22 Dec 2023 | 2.370 | 2.410 | 2.070 | 2.140 | 2.140 | 12,047,600 |
| 21 Dec 2023 | 2.300 | 2.380 | 2.280 | 2.350 | 2.350 | 1,430,400 |
| 20 Dec 2023 | 2.250 | 2.340 | 2.250 | 2.300 | 2.300 | 1,748,800 |
| 19 Dec 2023 | 2.270 | 2.300 | 2.130 | 2.290 | 2.290 | 3,556,800 |
| 18 Dec 2023 | 2.320 | 2.320 | 2.190 | 2.270 | 2.270 | 8,909,576 |
| 15 Dec 2023 | 2.330 | 2.370 | 2.270 | 2.330 | 2.330 | 7,554,400 |
| 14 Dec 2023 | 2.370 | 2.580 | 2.300 | 2.300 | 2.300 | 1,646,800 |
| 13 Dec 2023 | 2.350 | 2.400 | 2.330 | 2.370 | 2.370 | 2,080,400 |
| 12 Dec 2023 | 2.320 | 2.400 | 2.300 | 2.380 | 2.380 | 1,404,400 |
| 11 Dec 2023 | 2.320 | 2.410 | 2.260 | 2.320 | 2.320 | 1,505,600 |
| 08 Dec 2023 | 2.410 | 2.420 | 2.310 | 2.350 | 2.350 | 4,244,200 |
| 07 Dec 2023 | 2.160 | 2.380 | 2.150 | 2.370 | 2.370 | 4,561,600 |
| 06 Dec 2023 | 2.460 | 2.460 | 2.340 | 2.340 | 2.340 | 3,030,182 |
| 05 Dec 2023 | 2.620 | 2.620 | 2.340 | 2.410 | 2.410 | 4,752,714 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.