iDreamSky Technology Holdings Limited - 1119.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.18	1.16	1.16	1.19	1.15	10.68M
August 15, 2025	1.17	1.16	1.16	1.2	1.15	12.7M
August 14, 2025	1.03	1.18	1.18	1.2	1.03	36.74M
August 13, 2025	1.07	1.03	1.03	1.07	1.02	16.98M
August 12, 2025	1.05	1.07	1.07	1.07	1.04	18.22M
August 11, 2025	1.1	1.06	1.06	1.11	1.05	16.3M
August 08, 2025	1.15	1.1	1.1	1.19	1.09	17.6M
August 07, 2025	1.18	1.15	1.15	1.19	1.13	15.46M
August 06, 2025	1.19	1.18	1.18	1.24	1.17	17.92M
August 05, 2025	1.14	1.18	1.18	1.26	1.14	21.34M
August 04, 2025	1.15	1.14	1.14	1.17	1.13	13.89M
August 01, 2025	1.25	1.19	1.19	1.27	1.17	22.14M
July 31, 2025	1.16	1.27	1.27	1.27	1.14	41.36M
July 30, 2025	1.14	1.15	1.15	1.23	1.11	32.77M
July 29, 2025	1.1	1.14	1.14	1.16	1.03	35.64M
July 28, 2025	1.01	1.06	1.06	1.08	1.01	17.29M
July 25, 2025	1	1.03	1.03	1.03	1	11.75M
July 24, 2025	0.99	0.99	0.99	1	0.94	21.46M
July 23, 2025	1.05	0.98	0.98	1.09	0.96	37.26M
July 22, 2025	1.06	1.06	1.06	1.09	1.04	23.96M
July 21, 2025	1.13	1.07	1.07	1.14	1.03	28.44M
July 18, 2025	0.91	1.08	1.08	1.13	0.9	87.7M
July 17, 2025	0.84	0.83	0.83	0.84	0.82	4.58M
July 16, 2025	0.83	0.84	0.84	0.85	0.82	3.98M
July 15, 2025	0.82	0.82	0.82	0.84	0.81	4.76M
July 14, 2025	0.85	0.82	0.82	0.85	0.81	5.83M
July 11, 2025	0.83	0.85	0.85	0.87	0.82	12.37M
July 10, 2025	0.83	0.84	0.84	0.86	0.81	8.62M
July 09, 2025	0.77	0.82	0.82	0.82	0.75	9.29M
July 08, 2025	0.75	0.76	0.76	0.78	0.74	4.37M
July 07, 2025	0.75	0.75	0.75	0.77	0.74	2.27M
July 04, 2025	0.74	0.74	0.74	0.76	0.74	2.07M
July 03, 2025	0.77	0.76	0.76	0.78	0.74	3.41M
July 02, 2025	0.78	0.76	0.76	0.78	0.76	1.71M
June 30, 2025	0.77	0.78	0.78	0.79	0.76	1.85M
June 27, 2025	0.78	0.77	0.77	0.79	0.75	5.35M
June 26, 2025	0.81	0.78	0.78	0.81	0.77	2.36M
June 25, 2025	0.82	0.82	0.82	0.83	0.8	2.88M
June 24, 2025	0.79	0.81	0.81	0.82	0.79	2.13M
June 23, 2025	0.78	0.81	0.81	0.81	0.77	3.75M
June 20, 2025	0.8	0.8	0.8	0.85	0.79	4.04M
June 19, 2025	0.79	0.79	0.79	0.82	0.76	4.7M
June 18, 2025	0.81	0.8	0.8	0.81	0.77	5.03M
June 17, 2025	0.84	0.81	0.81	0.87	0.81	8.36M
June 16, 2025	0.85	0.85	0.85	0.88	0.82	5.22M
June 13, 2025	0.86	0.85	0.85	0.89	0.81	15.46M
June 12, 2025	0.81	0.86	0.86	0.92	0.8	38.13M
June 11, 2025	0.74	0.81	0.81	0.82	0.74	43.06M
June 10, 2025	0.73	0.74	0.74	0.74	0.71	9.1M
June 09, 2025	0.73	0.73	0.73	0.75	0.72	6.18M
June 06, 2025	0.72	0.73	0.73	0.77	0.71	10.39M
June 05, 2025	0.72	0.72	0.72	0.74	0.72	2.79M
June 04, 2025	0.73	0.73	0.73	0.74	0.72	2.77M
June 03, 2025	0.73	0.73	0.73	0.75	0.72	7.26M
June 02, 2025	0.73	0.73	0.73	0.75	0.71	7.55M
May 30, 2025	0.74	0.74	0.74	0.75	0.73	4.88M
May 29, 2025	0.74	0.74	0.74	0.76	0.73	9.6M
May 28, 2025	0.73	0.75	0.75	0.75	0.73	8.39M
May 27, 2025	0.76	0.73	0.73	0.77	0.73	4.39M
May 26, 2025	0.75	0.77	0.77	0.78	0.73	7.22M

iDreamSky Technology Holdings Limited (1119.HK) HKSE