iDreamSky Technology Holdings Limited (HKG:1119)
Hong Kong · Delayed Price · Currency is HKD 1.140
+0.010 (0.88%)
Oct 2, 2025, 4:08 PM HKT
HKG:1119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.13 | 1.16 | 1.10 | 1.14 | 1.14 | 0.88% | 7,885,870 |
| Sep 30, 2025 | 1.07 | 1.17 | 1.07 | 1.13 | 1.13 | 7.62% | 25,700,900 |
| Sep 29, 2025 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 9,425,600 |
| Sep 26, 2025 | 1.09 | 1.09 | 0.99 | 1.00 | 1.00 | -8.26% | 27,938,800 |
| Sep 25, 2025 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -3.54% | 9,236,800 |
| Sep 24, 2025 | 1.12 | 1.15 | 1.09 | 1.13 | 1.13 | 0.89% | 6,531,600 |
| Sep 23, 2025 | 1.16 | 1.16 | 1.10 | 1.12 | 1.12 | -2.61% | 6,343,600 |
| Sep 22, 2025 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | 1.77% | 9,894,800 |
| Sep 19, 2025 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 12,790,500 |
| Sep 18, 2025 | 1.08 | 1.14 | 1.07 | 1.10 | 1.10 | 1.85% | 16,538,735 |
| Sep 17, 2025 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 2.86% | 7,015,600 |
| Sep 16, 2025 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 6,754,000 |
| Sep 15, 2025 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | - | 7,957,121 |
| Sep 12, 2025 | 1.07 | 1.12 | 1.05 | 1.08 | 1.08 | 1.89% | 13,123,200 |
| Sep 11, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 5,198,400 |
| Sep 10, 2025 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | 1.89% | 5,819,200 |
| Sep 9, 2025 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -3.64% | 8,999,600 |
| Sep 8, 2025 | 1.06 | 1.12 | 1.05 | 1.10 | 1.10 | 3.77% | 6,861,200 |
| Sep 5, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | - | 5,153,620 |
| Sep 4, 2025 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -2.75% | 7,701,684 |
| Sep 3, 2025 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | - | 6,196,800 |
| Sep 2, 2025 | 1.15 | 1.16 | 1.07 | 1.09 | 1.09 | -5.22% | 16,002,400 |
| Sep 1, 2025 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | - | 5,220,400 |
| Aug 29, 2025 | 1.21 | 1.23 | 1.13 | 1.15 | 1.15 | -4.17% | 16,212,079 |
| Aug 28, 2025 | 1.16 | 1.20 | 1.13 | 1.20 | 1.20 | 2.56% | 10,756,800 |
| Aug 27, 2025 | 1.16 | 1.21 | 1.14 | 1.17 | 1.17 | 1.74% | 12,090,000 |
| Aug 26, 2025 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 14,272,000 |
| Aug 25, 2025 | 1.23 | 1.25 | 1.18 | 1.19 | 1.19 | -1.65% | 13,308,400 |
| Aug 22, 2025 | 1.21 | 1.25 | 1.19 | 1.21 | 1.21 | - | 13,080,800 |
| Aug 21, 2025 | 1.27 | 1.33 | 1.18 | 1.21 | 1.21 | -3.20% | 59,745,600 |
| Aug 20, 2025 | 1.20 | 1.29 | 1.18 | 1.25 | 1.25 | 5.04% | 52,154,400 |
| Aug 19, 2025 | 1.15 | 1.25 | 1.12 | 1.19 | 1.19 | 2.59% | 32,047,600 |
| Aug 18, 2025 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | - | 10,679,200 |
| Aug 15, 2025 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 12,699,200 |
| Aug 14, 2025 | 1.03 | 1.20 | 1.03 | 1.18 | 1.18 | 14.56% | 36,738,276 |
| Aug 13, 2025 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -3.74% | 16,976,000 |
| Aug 12, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | 18,218,800 |
| Aug 11, 2025 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -3.64% | 16,301,200 |
| Aug 8, 2025 | 1.15 | 1.19 | 1.09 | 1.10 | 1.10 | -4.35% | 17,597,035 |
| Aug 7, 2025 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | -2.54% | 15,462,800 |
| Aug 6, 2025 | 1.19 | 1.24 | 1.17 | 1.18 | 1.18 | - | 17,923,400 |
| Aug 5, 2025 | 1.14 | 1.26 | 1.14 | 1.18 | 1.18 | 3.51% | 21,341,200 |
| Aug 4, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -4.20% | 13,885,200 |
| Aug 1, 2025 | 1.25 | 1.27 | 1.17 | 1.19 | 1.19 | -6.30% | 22,144,800 |
| Jul 31, 2025 | 1.16 | 1.27 | 1.14 | 1.27 | 1.27 | 10.43% | 41,358,400 |
| Jul 30, 2025 | 1.14 | 1.23 | 1.11 | 1.15 | 1.15 | 0.88% | 32,767,200 |
| Jul 29, 2025 | 1.10 | 1.16 | 1.03 | 1.14 | 1.14 | 7.55% | 35,644,800 |
| Jul 28, 2025 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 2.91% | 17,286,400 |
| Jul 25, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 4.04% | 11,753,734 |
| Jul 24, 2025 | 0.99 | 1.00 | 0.94 | 0.99 | 0.99 | 1.02% | 21,456,400 |