iDreamSky Technology Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01119  2018-12-06    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-13 0 10 0.580 0.570 0.580 12,566,794 0.580 0.570 0.580 0.530 0.600 22,405,800 0.5609 -1.69%
2026-01-30 0 21 0.590 0.580 0.590 53,528,619 0.590 0.580 0.590 0.550 0.660 89,636,800 0.5972 3.51%
2025-12-31 0 21 0.570 0.550 0.570 68,737,702 0.570 0.550 0.570 0.530 0.680 115,542,151 0.5949 -13.64%
2025-11-28 0 20 0.660 0.660 0.670 86,679,770 0.660 0.660 0.670 0.640 0.850 117,766,357 0.7360 -21.43%
2025-10-31 0 20 0.840 0.840 0.850 571,977,216 0.840 0.840 0.850 0.810 1.350 519,781,541 1.1004 -25.66%
2025-09-30 0 22 1.130 1.120 1.130 246,375,213 1.130 1.120 1.130 0.990 1.180 226,265,360 1.0889 -1.74%
2025-08-29 0 21 1.150 1.150 1.160 522,656,950 1.150 1.150 1.160 1.020 1.330 443,349,990 1.1789 -9.45%
2025-07-31 0 22 1.270 1.250 1.270 413,693,511 1.270 1.250 1.270 0.740 1.270 400,691,315 1.0324 62.82%
2025-06-30 0 21 0.780 0.780 0.790 149,895,365 0.780 0.780 0.790 0.710 0.920 188,187,748 0.7965 5.41%
2025-05-30 0 20 0.740 0.730 0.740 151,784,744 0.740 0.730 0.740 0.680 0.920 192,725,984 0.7876 -14.94%
2025-04-30 0 19 0.870 0.860 0.870 183,075,052 0.870 0.860 0.870 0.710 1.040 217,953,200 0.8400 -13.00%
2025-03-31 0 21 1.000 1.000 1.010 434,427,589 1.000 1.000 1.010 0.890 1.350 374,464,312 1.1601 -20.00%
2025-02-28 0 20 1.250 1.250 1.260 1,858,261,566 1.250 1.250 1.260 1.250 1.980 1,105,208,624 1.6814 -22.36%
2025-01-28 0 19 1.610 1.610 1.620 734,649,323 1.610 1.610 1.620 1.510 2.600 411,715,857 1.7844 -40.37%
2024-12-31 0 20 2.700 2.690 2.700 1,034,423,846 2.700 2.690 2.700 2.330 2.780 405,610,309 2.5503 6.72%
2024-11-29 0 21 2.530 2.520 2.530 738,778,223 2.530 2.520 2.530 1.980 2.820 301,417,800 2.4510 22.22%
2024-10-31 0 21 2.070 2.070 2.080 604,882,910 2.070 2.070 2.080 2.000 2.850 262,507,652 2.3042 -23.33%
2024-09-30 0 19 2.700 2.690 2.700 357,815,047 2.700 2.690 2.700 1.870 2.790 155,957,200 2.2943 22.17%
2024-08-30 0 22 2.210 2.200 2.210 180,711,313 2.210 2.200 2.210 2.060 2.310 82,391,300 2.1933 -4.33%
2024-07-31 0 22 2.310 2.310 2.320 483,453,190 2.310 2.310 2.320 2.200 2.970 189,307,503 2.5538 -22.22%
2024-06-28 0 19 2.970 2.960 2.970 353,461,750 2.970 2.960 2.970 2.680 3.100 120,315,321 2.9378 -1.33%
2024-05-31 0 21 3.010 3.010 3.020 571,738,918 3.010 3.010 3.020 2.760 3.280 187,875,467 3.0432 2.73%
2024-04-30 0 20 2.930 2.910 2.930 569,654,858 2.930 2.910 2.930 2.180 3.050 221,090,223 2.5766 14.45%
2024-03-28 0 20 2.560 2.550 2.560 381,437,050 2.560 2.550 2.560 1.810 2.610 176,854,882 2.1568 26.73%
2024-02-29 0 19 2.020 2.020 2.030 202,381,668 2.020 2.020 2.030 1.350 2.150 115,779,572 1.7480 36.49%
2024-01-31 0 22 1.480 1.470 1.480 309,506,553 1.480 1.470 1.480 1.420 2.380 171,856,724 1.8010 -35.93%
2023-12-29 0 19 2.310 2.290 2.310 211,004,119 2.310 2.290 2.310 2.070 2.620 91,903,472 2.2959 -6.48%
2023-11-30 0 22 2.470 2.460 2.470 231,273,397 2.470 2.460 2.470 2.340 2.770 89,729,382 2.5775 -2.76%
2023-10-31 0 20 2.540 2.530 2.540 207,002,522 2.540 2.530 2.540 2.500 3.190 74,078,985 2.7943 -16.99%
2023-09-29 0 19 3.060 3.020 3.060 214,213,412 3.060 3.020 3.060 2.990 3.390 66,930,545 3.2005 -6.99%
2023-08-31 0 23 3.290 3.260 3.290 526,823,585 3.290 3.260 3.290 2.870 3.730 163,419,499 3.2237 -8.36%
2023-07-31 0 20 3.590 3.550 3.590 806,491,220 3.590 3.550 3.590 2.970 3.860 237,197,480 3.4001 3.76%
2023-06-30 0 21 3.460 3.460 3.470 558,002,067 3.460 3.460 3.470 2.970 3.750 167,690,951 3.3276 15.33%
2023-05-31 0 21 3.000 2.970 3.000 321,229,890 3.000 2.970 3.000 2.800 3.680 103,642,653 3.0994 -15.73%
2023-04-28 0 17 3.560 3.560 3.570 312,070,336 3.560 3.560 3.570 3.440 4.440 79,977,600 3.9020 -18.35%
2023-03-31 0 23 4.360 4.350 4.360 700,718,951 4.360 4.350 4.360 3.500 4.420 181,080,523 3.8697 21.79%
2023-02-28 0 20 3.580 3.580 3.590 495,023,981 3.580 3.580 3.590 3.500 4.650 122,080,478 4.0549 -8.91%
2023-01-31 0 18 3.930 3.910 3.930 401,348,300 3.930 3.910 3.930 3.690 4.590 97,260,859 4.1265 1.55%
2022-12-30 0 20 3.870 3.860 3.870 347,693,070 3.870 3.860 3.870 3.350 4.180 90,649,979 3.8356 -2.52%
2022-11-30 0 22 3.970 3.950 3.970 547,821,782 3.970 3.950 3.970 2.860 4.550 148,001,800 3.7015 34.58%
2022-10-31 0 20 2.950 2.910 2.950 261,095,963 2.950 2.910 2.950 2.800 3.860 79,734,570 3.2746 -18.28%
2022-09-30 0 21 3.610 3.600 3.610 310,927,305 3.610 3.600 3.610 3.500 5.450 69,966,075 4.4440 -31.76%
2022-08-31 0 23 5.290 5.240 5.290 402,558,700 5.290 5.240 5.290 4.310 5.490 84,517,237 4.7630 10.90%
2022-07-29 0 20 4.770 4.690 4.770 246,124,690 4.770 4.690 4.770 4.330 5.800 50,711,497 4.8534 -17.76%
2022-06-30 0 21 5.800 5.790 5.800 663,884,532 5.800 5.790 5.800 4.700 5.850 124,794,071 5.3198 9.02%
2022-05-31 0 20 5.320 5.320 - 444,010,017 5.320 5.320 - 3.700 5.320 100,929,242 4.3992 30.71%
2022-04-29 0 18 4.070 4.040 4.070 1,596,183,058 4.070 4.040 4.070 1.060 4.680 590,442,000 2.7034 -9.35%
2022-03-31 0 23 4.490 4.460 4.490 432,136,563 4.490 4.460 4.490 3.880 5.800 92,830,750 4.6551 -20.11%
2022-02-28 0 17 5.620 5.550 5.620 506,711,574 5.620 5.550 5.620 4.990 6.280 89,448,727 5.6648 10.63%
2022-01-31 0 21 5.080 5.010 5.080 557,350,400 5.080 5.010 5.080 4.780 6.290 106,079,934 5.2541 -18.72%
2021-12-31 0 22 6.250 6.200 6.250 992,817,182 6.250 6.200 6.250 5.550 6.600 163,630,348 6.0674 -4.14%
2021-11-30 0 22 6.520 6.450 6.520 2,521,592,026 6.520 6.450 6.520 4.900 6.940 410,564,244 6.1418 17.48%
2021-10-29 0 18 5.550 5.530 5.550 1,048,781,333 5.550 5.530 5.550 3.900 5.750 210,813,600 4.9749 33.09%
2021-09-30 0 21 4.170 4.170 4.180 809,960,253 4.170 4.170 4.180 3.800 5.010 186,047,821 4.3535 -11.65%
2021-08-31 0 22 4.720 4.720 4.730 2,062,253,507 4.720 4.720 4.730 4.360 6.500 413,647,290 4.9855 -24.96%
2021-07-30 0 21 6.290 6.240 6.290 6,082,110,654 6.290 6.240 6.290 4.870 8.420 944,712,213 6.4381 26.56%
2021-06-30 0 21 4.970 4.950 4.970 1,058,855,878 4.970 4.950 4.970 4.290 5.220 217,861,890 4.8602 11.69%
2021-05-31 0 20 4.450 4.400 4.450 494,293,898 4.450 4.400 4.450 3.540 4.480 125,620,020 3.9348 21.92%
2021-04-30 0 19 3.650 3.650 3.660 172,867,218 3.650 3.650 3.660 3.550 3.880 46,481,400 3.7191 -2.14%
2021-03-31 0 23 3.730 3.730 3.740 464,771,017 3.730 3.730 3.740 3.540 4.120 123,015,605 3.7781 -6.98%
2021-02-26 0 18 4.010 4.000 4.010 754,671,753 4.010 4.000 4.010 3.910 5.300 166,704,198 4.5270 -0.50%
2021-01-29 0 20 4.030 4.010 4.030 445,233,133 4.030 4.010 4.030 3.670 4.370 110,322,209 4.0358 -1.71%
2020-12-31 0 22 4.100 4.090 4.100 263,892,760 4.100 4.090 4.100 3.590 4.180 68,832,376 3.8338 7.33%
2020-11-30 0 21 3.820 3.810 3.820 202,704,184 3.820 3.810 3.820 3.560 4.120 52,523,930 3.8593 -4.02%
2020-10-30 0 18 3.980 3.950 3.980 402,017,803 3.980 3.950 3.980 3.880 4.990 96,665,627 4.1588 -14.41%
2020-09-30 0 22 4.650 4.620 4.650 399,809,187 4.650 4.620 4.650 4.220 5.350 81,942,515 4.8791 -3.13%
2020-08-31 0 21 4.800 4.800 4.840 492,563,335 4.800 4.800 4.840 4.460 5.250 101,207,922 4.8668 5.73%
2020-07-31 0 22 4.540 4.510 4.530 524,312,218 4.540 4.510 4.530 4.240 5.060 112,900,817 4.6440 -8.65%
2020-06-30 0 21 4.970 4.960 4.970 532,954,025 4.970 4.960 4.970 4.150 4.990 116,896,308 4.5592 17.49%
2020-05-29 0 20 4.230 4.220 4.230 213,061,931 4.230 4.220 4.230 3.900 4.760 50,274,966 4.2379 -11.51%
2020-04-29 0 19 4.780 4.750 4.780 222,851,819 4.780 4.750 4.780 4.110 5.100 47,976,000 4.6451 -5.16%
2020-03-31 0 22 5.040 5.040 5.070 400,759,377 5.040 5.040 5.070 3.490 5.140 87,873,131 4.5607 1.61%
2020-02-28 0 20 4.960 4.960 4.970 445,915,786 4.960 4.960 4.970 4.740 5.500 87,803,905 5.0785 0.00%
2020-01-31 0 20 4.960 4.950 4.960 311,306,349 4.960 4.950 4.960 4.210 5.570 63,065,636 4.9362 10.71%
2019-12-31 1 20 4.480 4.460 4.480 189,748,565 4.480 4.460 4.480 4.270 4.810 42,768,249 4.4367 -1.97%
2019-11-29 0 21 4.570 4.550 4.570 250,052,854 4.570 4.550 4.570 4.300 4.770 55,125,107 4.5361 2.24%
2019-10-31 0 21 4.470 4.460 4.470 195,949,618 4.470 4.460 4.470 4.050 4.610 46,072,023 4.2531 5.92%
2019-09-30 0 21 4.220 4.190 4.220 166,951,905 4.220 4.190 4.220 4.180 4.850 36,992,477 4.5131 -12.27%
2019-08-30 0 22 4.810 4.800 4.810 147,196,900 4.810 4.800 4.810 4.070 5.290 32,386,990 4.5449 -6.05%
2019-07-31 0 22 5.120 5.090 5.120 176,183,867 5.120 5.090 5.120 4.550 5.650 35,690,541 4.9364 4.70%
2019-06-28 0 19 4.890 4.890 4.910 212,721,713 4.890 4.890 4.910 4.560 5.320 42,871,258 4.9619 -5.42%
2019-05-31 0 21 5.170 5.170 5.200 272,910,061 5.170 5.170 5.200 5.100 7.270 46,077,600 5.9228 -28.09%
2019-04-30 0 19 7.190 7.170 7.190 779,761,619 7.190 7.170 7.190 5.830 9.700 97,371,710 8.0081 21.66%
2019-03-29 0 21 5.910 5.900 5.910 183,823,707 5.910 5.900 5.910 5.570 6.800 29,856,497 6.1569 -3.11%
2019-02-28 0 17 6.100 6.050 6.100 87,853,842 6.100 6.050 6.100 5.880 6.300 14,364,200 6.1162 -2.40%
2019-01-31 0 22 6.250 6.230 6.250 103,159,840 6.250 6.230 6.250 5.730 6.290 17,071,600 6.0428 0.00%
2018-12-31 0 16 6.250 6.220 6.280 644,222,273 6.250 6.220 6.280 5.070 6.760 107,929,240 5.9689

Webb-site Database - Powered By Linux Group

Back to top