Skip to main content
iDreamSky Technology Holdings Limited (HKG:1119)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.485
-0.010 (-2.02%)
Mar 10, 2026, 2:34 PM HKT

HKG:1119 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.490.500.450.500.50-7,599,200
Mar 6, 20260.490.500.480.500.502.06%4,078,800
Mar 5, 20260.480.500.480.490.491.04%3,038,400
Mar 4, 20260.500.500.480.480.48-4.00%3,287,200
Mar 3, 20260.510.530.480.500.50-3.85%13,372,000
Mar 2, 20260.540.550.510.520.52-5.45%8,560,500
Feb 27, 20260.550.560.540.550.55-2,969,600
Feb 26, 20260.560.570.550.550.55-1.79%1,292,000
Feb 25, 20260.580.590.550.560.56-3.45%4,343,200
Feb 24, 20260.580.590.570.580.58-1.69%1,863,200
Feb 23, 20260.560.590.550.590.595.36%3,724,000
Feb 20, 20260.550.560.550.560.56-1,045,600
Feb 16, 20260.570.580.550.560.56-3.45%2,680,400
Feb 13, 20260.560.580.550.580.581.75%3,197,200
Feb 12, 20260.580.580.560.570.57-1.72%654,800
Feb 11, 20260.580.590.570.580.58-936,000
Feb 10, 20260.580.590.570.580.583.57%2,492,800
Feb 9, 20260.550.580.550.560.561.82%1,905,200
Feb 6, 20260.550.560.530.550.55-5,965,200
Feb 5, 20260.560.560.550.550.55-1.79%1,515,600
Feb 4, 20260.550.570.550.560.56-1.75%1,961,000
Feb 3, 20260.580.580.560.570.57-2,142,400
Feb 2, 20260.600.600.570.570.57-3.39%1,635,600
Jan 30, 20260.580.590.560.590.591.72%2,380,400
Jan 29, 20260.590.590.570.580.58-925,600
Jan 28, 20260.570.590.560.580.581.75%2,669,600
Jan 27, 20260.570.570.560.570.57-2,582,400
Jan 26, 20260.570.570.560.570.57-3,648,400
Jan 23, 20260.600.600.570.570.57-5.00%2,816,000
Jan 22, 20260.570.600.570.600.605.26%1,340,800
Jan 21, 20260.580.580.550.570.57-3.39%9,449,600
Jan 20, 20260.610.610.580.590.59-4.84%4,198,000
Jan 19, 20260.610.620.600.620.62-1,259,200
Jan 16, 20260.650.650.610.620.62-4.62%7,655,200
Jan 15, 20260.660.660.630.650.65-1.52%6,285,200
Jan 14, 20260.620.660.610.660.666.45%7,164,400
Jan 13, 20260.630.650.610.620.62-1.59%5,783,200
Jan 12, 20260.600.640.600.630.635.00%5,840,400
Jan 9, 20260.580.620.580.600.603.45%4,416,400
Jan 8, 20260.590.600.570.580.58-1.69%2,226,000
Jan 7, 20260.570.600.570.590.591.72%2,368,000
Jan 6, 20260.560.610.560.580.583.57%6,177,200
Jan 5, 20260.560.570.550.560.56-1.75%4,017,200
Jan 2, 20260.560.570.550.570.57-6,433,600
Dec 31, 20250.550.570.540.570.573.64%3,349,200
Dec 30, 20250.560.560.530.550.55-3.51%6,989,785
Dec 29, 20250.570.570.550.570.57-4,040,000
Dec 24, 20250.560.580.560.570.57-928,400
Dec 23, 20250.600.600.560.570.57-3.39%6,344,000
Dec 22, 20250.570.600.570.590.591.72%8,300,300
Dec 19, 20250.550.600.550.580.587.41%11,555,200
Dec 18, 20250.580.600.530.540.54-6.90%11,644,800
Dec 17, 20250.600.600.580.580.58-1.69%2,254,000
Dec 16, 20250.600.610.590.590.59-3.28%6,065,200
Dec 15, 20250.620.620.610.610.61-3.17%893,600
Dec 12, 20250.620.640.620.630.631.61%2,382,400
Dec 11, 20250.640.640.610.620.62-2,728,800
Dec 10, 20250.640.640.600.620.62-1.59%5,573,766
Dec 9, 20250.620.640.620.630.631.61%9,097,200
Dec 8, 20250.630.640.610.620.62-1,992,400
Dec 5, 20250.620.620.600.620.62-1,928,400
Dec 4, 20250.620.640.610.620.62-4,140,800
Dec 3, 20250.660.660.590.620.62-6.06%19,295,200
Dec 2, 20250.670.670.650.660.66-1.49%4,273,900
Dec 1, 20250.680.680.660.670.671.52%1,764,800
Nov 28, 20250.660.680.660.660.66-1.49%1,389,200
Nov 27, 20250.690.690.660.670.67-2.90%1,917,600
Nov 26, 20250.700.700.680.690.69-1.43%1,520,000
Nov 25, 20250.700.710.680.700.70-11,486,000
Nov 24, 20250.650.700.650.700.709.37%5,452,000
Nov 21, 20250.690.690.640.640.64-7.25%11,455,600
Nov 20, 20250.700.710.690.690.69-1.43%2,257,200
Nov 19, 20250.680.710.680.700.701.45%5,913,352
Nov 18, 20250.710.710.690.690.69-4.17%4,654,800
Nov 17, 20250.740.740.700.720.72-1.37%4,767,200
Nov 14, 20250.730.740.720.730.73-3,293,600
Nov 13, 20250.740.750.730.730.73-2.67%4,889,600
Nov 12, 20250.780.780.730.750.75-3.85%13,032,730
Nov 11, 20250.790.810.770.780.78-1.27%4,556,800
Nov 10, 20250.770.800.760.790.793.95%5,135,200
Nov 7, 20250.790.790.750.760.76-3.80%7,120,400
Nov 6, 20250.800.810.780.790.79-1.25%4,048,000
Nov 5, 20250.780.810.760.800.802.56%7,273,070
Nov 4, 20250.830.830.780.780.78-6.02%10,213,200
Nov 3, 20250.840.850.810.830.83-1.19%7,390,800
Oct 31, 20250.850.850.830.840.84-6,276,400
Oct 30, 20250.840.880.840.840.84-9,724,800
Oct 28, 20250.950.950.810.840.84-11.58%57,358,400
Oct 27, 20250.961.000.940.950.951.06%32,141,800
Oct 24, 20251.211.230.930.940.94-22.31%109,098,600
Oct 23, 20251.191.241.161.211.214.31%15,176,800
Oct 22, 20251.241.241.141.161.16-4.92%24,962,500
Oct 21, 20251.241.271.201.221.22-1.61%12,700,330
Oct 20, 20251.241.291.211.241.243.33%23,458,800
Oct 17, 20251.351.351.191.201.20-6.98%56,882,800
Oct 16, 20251.131.331.111.291.2914.16%77,065,400
Oct 15, 20251.051.131.031.131.138.65%10,442,000
Oct 14, 20251.081.091.021.041.04-1.89%9,371,200
Oct 13, 20251.041.061.011.061.06-0.93%11,268,400
Oct 10, 20251.111.131.071.071.07-4.46%7,383,836