iDreamSky Technology Holdings Limited (1119) Historical Prices

3 Followers

Time Period

Events

HK:1119 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	0.32	0.34	0.32	0.32	0.32	0.00%	2,042,800	0.70
Nov 11, 2026	0.31	0.34	0.31	0.32	0.32	+6.78%	4,110,800	1.39
Nov 10, 2026	0.29	0.32	0.28	0.30	0.30	+1.72%	2,116,800	0.69
Nov 09, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	1,851,600	0.61
Nov 06, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	1,319,200	0.43
Nov 05, 2026	0.31	0.31	0.29	0.30	0.30	0.00%	790,400	0.26
Nov 04, 2026	0.30	0.31	0.29	0.30	0.30	0.00%	1,751,600	0.57
Nov 03, 2026	0.31	0.33	0.30	0.30	0.30	-3.23%	1,772,400	0.57
Nov 02, 2026	0.31	0.32	0.31	0.31	0.31	+1.64%	906,000	0.29
Oct 30, 2026	0.31	0.32	0.31	0.31	0.31	0.00%	892,000	0.28
Oct 29, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	355,600	0.11
Oct 28, 2026	0.31	0.32	0.30	0.31	0.31	+1.64%	819,200	0.25
Oct 27, 2026	0.31	0.33	0.31	0.31	0.31	-1.61%	501,200	0.15
Oct 26, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	404,800	0.12
Oct 23, 2026	0.32	0.33	0.31	0.32	0.32	0.00%	572,000	0.17
Oct 22, 2026	0.33	0.35	0.31	0.32	0.32	-7.25%	1,622,400	0.47
Oct 21, 2026	0.35	0.36	0.33	0.35	0.35	+1.47%	438,800	0.13
Oct 20, 2026	0.34	0.37	0.34	0.34	0.34	0.00%	1,287,600	0.37
Oct 19, 2026	0.34	0.36	0.31	0.34	0.34	0.00%	0	0.00
Oct 16, 2026	0.36	0.36	0.31	0.34	0.34	-1.45%	3,334,000	0.97
Oct 15, 2026	0.35	0.37	0.34	0.35	0.35	+1.47%	798,800	0.23
Oct 14, 2026	0.35	0.37	0.34	0.34	0.34	-2.86%	781,200	0.22
Oct 13, 2026	0.34	0.36	0.33	0.35	0.35	+1.45%	1,222,000	0.35
Oct 12, 2026	0.35	0.37	0.35	0.35	0.35	-1.43%	138,000	0.04
Oct 09, 2026	0.36	0.38	0.35	0.35	0.35	-1.41%	458,400	0.13
Oct 08, 2026	0.36	0.38	0.36	0.36	0.36	-2.74%	597,600	0.16
Oct 07, 2026	0.36	0.38	0.35	0.37	0.37	+2.82%	247,200	0.07
Oct 06, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	237,600	0.06
Oct 05, 2026	0.38	0.40	0.36	0.36	0.36	+2.86%	224,800	0.06
Oct 02, 2026	0.38	0.38	0.35	0.35	0.35	-6.67%	1,227,600	0.33
Oct 01, 2026	0.38	0.39	0.34	0.38	0.38	0.00%	0	0.00
Sep 30, 2026	0.34	0.39	0.34	0.38	0.38	+10.29%	2,088,800	0.56
Sep 29, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	763,200	0.20
Sep 28, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	369,600	0.10
Sep 25, 2026	0.37	0.37	0.35	0.36	0.36	-2.74%	485,600	0.13
Sep 24, 2026	0.36	0.37	0.35	0.37	0.37	+5.80%	782,000	0.20
Sep 23, 2026	0.35	0.36	0.34	0.35	0.35	-2.82%	1,334,800	0.34
Sep 22, 2026	0.35	0.37	0.35	0.36	0.36	+4.41%	1,944,400	0.50
Sep 21, 2026	0.40	0.41	0.34	0.34	0.34	-15.00%	10,559,200	2.79
Sep 18, 2026	0.39	0.42	0.39	0.40	0.40	+2.56%	746,400	0.19
Sep 17, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	680,000	0.17
Sep 16, 2026	0.39	0.40	0.39	0.40	0.40	+2.56%	810,400	0.21
Sep 15, 2026	0.42	0.42	0.39	0.39	0.39	-3.70%	1,123,600	0.29
Sep 14, 2026	0.39	0.42	0.39	0.41	0.41	-1.22%	1,479,600	0.37
Sep 11, 2026	0.46	0.46	0.40	0.41	0.41	-10.87%	5,889,600	1.51
Sep 10, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	3,705,200	0.96
Sep 09, 2026	0.48	0.48	0.47	0.48	0.48	0.00%	1,049,200	0.27
Sep 08, 2026	0.47	0.48	0.47	0.48	0.48	0.00%	1,050,000	0.27
Sep 07, 2026	0.48	0.51	0.47	0.48	0.48	-1.04%	9,567,200	2.50
Sep 04, 2026	0.52	0.54	0.47	0.48	0.48	-7.69%	10,940,000	2.95

iDreamSky Technology Holdings Limited historical prices

iDreamSky Technology Holdings Limited (1119) Historical Prices

Become an Expert with TipRanks Premium