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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.7	0.69	0.69	0.71	0.69	2.26M
November 19, 2025	0.68	0.7	0.7	0.71	0.68	5.91M
November 18, 2025	0.71	0.69	0.69	0.71	0.69	4.65M
November 17, 2025	0.74	0.72	0.72	0.74	0.7	4.77M
November 14, 2025	0.73	0.73	0.73	0.74	0.72	3.29M
November 13, 2025	0.74	0.73	0.73	0.75	0.73	4.89M
November 12, 2025	0.78	0.75	0.75	0.78	0.73	13.04M
November 11, 2025	0.79	0.78	0.78	0.81	0.77	4.56M
November 10, 2025	0.77	0.79	0.79	0.8	0.76	5.14M
November 07, 2025	0.79	0.76	0.76	0.79	0.75	7.12M
November 06, 2025	0.8	0.79	0.79	0.81	0.78	4.05M
November 05, 2025	0.78	0.8	0.8	0.81	0.76	7.27M
November 04, 2025	0.83	0.78	0.78	0.83	0.78	10.21M
November 03, 2025	0.84	0.83	0.83	0.85	0.81	7.39M
October 31, 2025	0.85	0.84	0.84	0.85	0.83	6.28M
October 30, 2025	0.84	0.84	0.84	0.88	0.84	9.72M
October 28, 2025	0.95	0.84	0.84	0.95	0.81	57.36M
October 27, 2025	0.96	0.95	0.95	1	0.94	32.14M
October 24, 2025	1.21	0.94	0.94	1.23	0.93	109.1M
October 23, 2025	1.19	1.21	1.21	1.24	1.16	15.18M
October 22, 2025	1.24	1.16	1.16	1.24	1.14	24.96M
October 21, 2025	1.24	1.22	1.22	1.27	1.2	12.74M
October 20, 2025	1.24	1.24	1.24	1.29	1.21	23.46M
October 17, 2025	1.35	1.2	1.2	1.35	1.19	56.89M
October 16, 2025	1.13	1.29	1.29	1.33	1.11	77.07M
October 15, 2025	1.05	1.13	1.13	1.13	1.03	10.44M
October 14, 2025	1.08	1.04	1.04	1.09	1.02	9.37M
October 13, 2025	1.04	1.06	1.06	1.06	1.01	11.27M
October 10, 2025	1.11	1.07	1.07	1.13	1.07	7.38M
October 09, 2025	1.17	1.12	1.12	1.17	1.11	10.15M
October 08, 2025	1.17	1.16	1.16	1.18	1.14	8.09M
October 06, 2025	1.2	1.17	1.17	1.2	1.14	8.79M
October 03, 2025	1.14	1.19	1.19	1.23	1.13	20.59M
October 02, 2025	1.13	1.14	1.14	1.16	1.1	8.84M
September 30, 2025	1.07	1.13	1.13	1.17	1.07	25.7M
September 29, 2025	1.01	1.05	1.05	1.05	1	9.43M

iDreamSky Technology Holdings Limited (1119.HK) HKSE