iDreamSky Technology Holdings Limited (1119.HK) HKSE

0.56

+0(+0.00%)

Updated at February 20 03:01PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.55	0.56	0.56	0.56	0.55	1.05M
February 16, 2026	0.57	0.56	0.56	0.58	0.55	2.68M
February 13, 2026	0.56	0.58	0.58	0.58	0.55	3.2M
February 12, 2026	0.58	0.57	0.57	0.58	0.56	654,800
February 11, 2026	0.58	0.58	0.58	0.59	0.57	936,000
February 10, 2026	0.58	0.58	0.58	0.59	0.57	2.49M
February 09, 2026	0.55	0.56	0.56	0.58	0.55	1.91M
February 06, 2026	0.55	0.55	0.55	0.56	0.53	5.93M
February 05, 2026	0.56	0.55	0.55	0.56	0.55	1.52M
February 04, 2026	0.55	0.56	0.56	0.57	0.55	1.96M
February 03, 2026	0.58	0.57	0.57	0.58	0.56	2.14M
February 02, 2026	0.6	0.57	0.57	0.6	0.57	1.64M
January 30, 2026	0.58	0.58	0.58	0.58	0.56	1.46M
January 29, 2026	0.59	0.58	0.58	0.59	0.57	926,000
January 28, 2026	0.57	0.58	0.58	0.59	0.56	2.67M
January 27, 2026	0.57	0.57	0.57	0.57	0.56	2.58M
January 26, 2026	0.57	0.56	0.56	0.57	0.56	3.61M
January 23, 2026	0.6	0.57	0.57	0.6	0.57	2.82M
January 22, 2026	0.57	0.6	0.6	0.6	0.57	1.34M
January 21, 2026	0.58	0.57	0.57	0.58	0.55	9.45M
January 20, 2026	0.61	0.59	0.59	0.61	0.58	4.2M
January 19, 2026	0.61	0.62	0.62	0.62	0.6	1.26M
January 16, 2026	0.65	0.62	0.62	0.65	0.61	7.09M
January 15, 2026	0.66	0.65	0.65	0.66	0.63	6.29M
January 14, 2026	0.62	0.66	0.66	0.66	0.61	7.11M
January 13, 2026	0.63	0.62	0.62	0.65	0.61	5.78M
January 12, 2026	0.6	0.63	0.63	0.64	0.6	5.84M
January 09, 2026	0.58	0.6	0.6	0.62	0.58	4.42M
January 08, 2026	0.59	0.58	0.58	0.6	0.57	2.23M
January 07, 2026	0.57	0.59	0.59	0.6	0.57	2.37M
January 06, 2026	0.56	0.58	0.58	0.61	0.56	6.18M
January 05, 2026	0.56	0.56	0.56	0.57	0.55	4.02M
January 02, 2026	0.56	0.57	0.57	0.57	0.55	6.3M
December 31, 2025	0.55	0.57	0.57	0.57	0.54	3.35M
December 30, 2025	0.56	0.55	0.55	0.56	0.53	6.99M
December 29, 2025	0.57	0.57	0.57	0.57	0.55	4.04M
December 24, 2025	0.56	0.57	0.57	0.58	0.56	858,000
December 23, 2025	0.6	0.57	0.57	0.6	0.56	6.34M
December 22, 2025	0.57	0.59	0.59	0.6	0.57	8.3M
December 19, 2025	0.55	0.58	0.58	0.6	0.55	11.56M
December 18, 2025	0.58	0.54	0.54	0.6	0.53	11.64M
December 17, 2025	0.6	0.58	0.58	0.6	0.58	2.25M
December 16, 2025	0.6	0.59	0.59	0.61	0.59	6.07M
December 15, 2025	0.62	0.61	0.61	0.62	0.61	893,600
December 12, 2025	0.62	0.62	0.62	0.64	0.62	2.4M
December 11, 2025	0.64	0.62	0.62	0.64	0.61	2.74M
December 10, 2025	0.64	0.62	0.62	0.64	0.6	5.57M
December 09, 2025	0.62	0.63	0.63	0.64	0.62	9.1M
December 08, 2025	0.63	0.62	0.62	0.64	0.61	2.04M
December 05, 2025	0.62	0.62	0.62	0.62	0.6	1.94M
December 04, 2025	0.62	0.62	0.62	0.64	0.61	4.15M
December 03, 2025	0.66	0.62	0.62	0.66	0.59	19.36M
December 02, 2025	0.67	0.66	0.66	0.67	0.65	4.21M
December 01, 2025	0.68	0.67	0.67	0.68	0.66	1.77M
November 28, 2025	0.66	0.66	0.66	0.68	0.66	1.39M
November 27, 2025	0.69	0.67	0.67	0.69	0.66	1.74M
November 26, 2025	0.7	0.69	0.69	0.7	0.68	1.52M
November 25, 2025	0.7	0.7	0.7	0.71	0.68	11.49M
November 24, 2025	0.65	0.7	0.7	0.7	0.65	5.69M
November 21, 2025	0.69	0.64	0.64	0.69	0.64	11.46M