Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

IDREAMSKY (1119.HK)

Compare
1.290
-0.020
(-1.53%)
At close: March 7 at 4:08:39 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Mar 7, 20251.3301.3401.2801.2901.29034,844,400
Mar 6, 20251.2901.3501.2901.3101.31036,302,800
Mar 5, 20251.2401.3201.2101.2701.27030,582,800
Mar 4, 20251.2601.2701.2201.2301.23018,902,800
Mar 3, 20251.2901.2901.2501.2601.26027,789,912
Feb 28, 20251.3701.3701.2501.2501.25059,788,219
Feb 27, 20251.4001.4401.3601.3701.37032,432,000
Feb 26, 20251.4301.4501.4001.4101.41034,252,763
Feb 25, 20251.4001.5201.3501.4201.42067,163,800
Feb 24, 20251.4601.5501.3801.4101.41090,142,416
Feb 21, 20251.7401.7401.5701.5801.580120,504,000
Feb 20, 20251.9801.9801.7201.7301.73089,480,400
Feb 19, 20251.8701.9501.8001.9301.93084,320,800
Feb 18, 20251.7801.9801.7401.9101.910235,877,600
Feb 17, 20251.8701.9301.6801.7001.70083,414,400
Feb 14, 20251.6701.7301.6301.7301.73060,737,200
Feb 13, 20251.6701.7201.6301.6701.67022,177,226
Feb 12, 20251.7101.7301.6501.6701.67016,044,800
Feb 11, 20251.7801.7801.6901.6901.69016,621,600
Feb 10, 20251.7601.8801.7301.7701.77037,078,400
Feb 7, 20251.6101.7501.6001.7401.74028,729,200
Feb 6, 20251.5601.6101.5401.6001.60011,026,000
Feb 5, 20251.6001.6001.5401.5601.5608,526,800
Feb 4, 20251.6201.6501.6001.6301.6305,279,600
Feb 3, 20251.6201.6301.5701.6001.6001,611,400
Jan 28, 20251.5901.5901.5901.5901.590-
Jan 27, 20251.5701.6101.5101.5301.53015,942,257
Jan 24, 20251.5901.5901.5401.5701.5707,489,600
Jan 23, 20251.6101.6201.5501.5601.56012,272,800
Jan 22, 20251.7201.7201.5801.6101.61016,707,600
Jan 21, 20251.6701.7201.6501.7001.70014,260,000
Jan 20, 20251.6201.6701.6201.6601.66015,442,800
Jan 17, 20251.6901.6901.6001.6101.61019,502,100
Jan 16, 20251.7001.7401.6701.6901.69012,249,600
Jan 15, 20251.6701.7301.6201.6801.68016,576,800
Jan 14, 20251.6501.7401.6301.6701.67014,369,400
Jan 13, 20251.7001.7101.6001.6601.66027,664,400
Jan 10, 20251.7901.7901.6501.7101.71020,552,400
Jan 9, 20251.7401.8201.7201.7701.77020,436,000
Jan 8, 20251.9201.9201.7401.7401.74022,420,800
Jan 7, 20251.8101.9801.7901.8901.89060,946,900
Jan 6, 20252.0102.0101.6701.7101.71058,081,600
Jan 3, 20252.1502.1701.9701.9701.97021,976,800
Jan 2, 20252.6002.6002.1002.1002.10033,219,200
Dec 31, 20242.6202.6202.6202.6202.620-
Dec 30, 20242.5702.6102.4302.6102.61051,889,200
Dec 27, 20242.6002.6102.5302.5702.57028,896,300
Dec 24, 20242.6202.6202.6202.6202.620-
Dec 23, 20242.6502.6902.5602.6102.61016,806,319
Dec 20, 20242.6202.7402.5502.6502.65037,206,400
Dec 19, 20242.5702.6202.4702.6202.62015,243,600
Dec 18, 20242.4702.5902.4702.5802.58022,771,646
Dec 17, 20242.4502.4802.3302.4702.47018,779,600
Dec 16, 20242.4702.5002.4102.4502.4505,343,600
Dec 13, 20242.4602.4702.3802.4502.4509,924,000
Dec 12, 20242.4702.5302.4402.4602.4605,060,000
Dec 11, 20242.5502.5802.4402.4602.46014,770,000
Dec 10, 20242.7102.7702.5402.5702.5709,149,200
Dec 9, 20242.6602.7302.6402.7102.71011,844,400
Dec 6, 20242.7802.7802.6202.6902.69014,980,900
Dec 5, 20242.6302.7802.6202.7502.75031,994,200
Dec 4, 20242.5002.6502.4202.6102.61019,962,544
Dec 3, 20242.5002.5302.4202.4402.4404,913,200
Dec 2, 20242.5302.5302.4802.5202.52012,868,400
Nov 29, 20242.4902.5402.4502.5302.53012,382,400
Nov 28, 20242.5202.5202.4202.4802.4804,891,600
Nov 27, 20242.4602.5302.3602.5002.50011,622,400
Nov 26, 20242.4402.5202.3802.4502.4506,850,800
Nov 25, 20242.7002.7902.2402.4902.49039,703,600
Nov 22, 20242.6702.8202.5802.7002.70022,690,000
Nov 21, 20242.6902.7602.5702.6302.63020,842,800
Nov 20, 20242.5502.6002.5302.6002.60015,204,400
Nov 19, 20242.5602.6102.4702.5602.56011,426,400
Nov 18, 20242.5402.6102.5102.5702.57012,376,800
Nov 15, 20242.5302.6402.5102.5602.56013,584,000
Nov 14, 20242.4502.5202.4202.5202.52011,931,600
Nov 13, 20242.3802.5202.3802.4502.45010,196,000
Nov 12, 20242.5302.5502.3602.3902.39016,851,200
Nov 11, 20242.3002.4902.2902.4902.49023,856,400
Nov 8, 20242.3602.3802.2502.3102.3107,693,200
Nov 7, 20242.3002.4002.3002.3502.3506,086,400
Nov 6, 20242.1502.5202.1502.3002.30035,259,600
Nov 5, 20242.0602.1702.0402.1502.1509,021,000
Nov 4, 20242.0402.0602.0102.0602.0601,180,000
Nov 1, 20242.0802.0901.9802.0502.0507,767,200
Oct 31, 20242.0302.1402.0102.0702.0706,406,800
Oct 30, 20242.0802.0802.0102.0302.0305,654,400
Oct 29, 20242.1202.1202.0002.0702.07012,251,200
Oct 28, 20242.1202.1502.0902.1002.1004,995,600
Oct 25, 20242.0702.1102.0202.0902.09012,377,500
Oct 24, 20242.1202.1502.0402.0702.0709,472,800
Oct 23, 20242.2402.2402.1202.1402.1409,532,166
Oct 22, 20242.1902.2202.1602.2202.2205,938,800
Oct 21, 20242.1902.2502.1502.1902.1908,132,400
Oct 18, 20242.2202.2802.1802.1802.18026,103,200
Oct 17, 20242.1902.2902.1902.2202.2206,540,400
Oct 16, 20242.1202.2102.1002.2102.2108,443,600
Oct 15, 20242.1002.1502.0402.1302.13015,692,000
Oct 14, 20242.2302.2302.0402.1002.1008,683,600
Oct 10, 20242.3302.3602.2102.2502.25014,515,686
Oct 9, 20242.3602.4902.2502.3002.30014,903,200
Oct 8, 20242.7802.7802.3002.3802.38034,959,600
Oct 7, 20242.6002.6902.5002.6902.6907,806,000
Oct 4, 20242.5502.6202.4802.5502.55011,052,000
Oct 3, 20242.7002.7302.4002.5502.55012,434,400
Oct 2, 20242.7502.8502.6102.7002.70026,612,300
Sep 30, 20242.4502.7902.3902.7002.70044,779,200
Sep 27, 20242.3702.4502.2902.4002.40024,505,600
Sep 26, 20242.2802.3702.2502.3102.31015,281,000
Sep 25, 20242.1002.3102.0802.2802.28018,516,200
Sep 24, 20242.0402.1101.9802.1002.1007,252,000
Sep 23, 20242.0602.0801.9502.0402.0406,270,000
Sep 20, 20242.0002.0601.9702.0602.0603,594,400
Sep 19, 20242.0302.1301.9902.0002.0004,738,000
Sep 17, 20242.0002.0702.0002.0702.0701,186,000
Sep 16, 20241.9902.0301.8702.0302.0301,920,000
Sep 13, 20242.0002.0301.9601.9701.9707,861,200
Sep 12, 20242.0402.0501.9902.0002.000571,200
Sep 11, 20241.9502.0101.9502.0102.0101,493,600
Sep 10, 20241.9602.0401.9602.0102.010992,800
Sep 9, 20242.0502.0601.9402.0202.0206,316,800
Sep 5, 20242.0902.0902.0202.0802.0801,228,000
Sep 4, 20242.1202.1201.9902.0802.0803,968,800
Sep 3, 20242.1702.2302.0502.1202.1203,964,400
Sep 2, 20242.1502.2302.1502.2002.2001,518,000
Aug 30, 20242.1702.2402.0702.2102.2105,960,500
Aug 29, 20242.0902.2002.0802.1902.1903,062,400
Aug 28, 20242.1302.1502.0602.1302.1304,042,800
Aug 27, 20242.1602.1802.1202.1702.1701,288,000
Aug 26, 20242.1802.2002.1202.1602.160830,800
Aug 23, 20242.1302.1902.1302.1602.1601,219,200
Aug 22, 20242.2202.2302.1302.1802.1802,038,800
Aug 21, 20242.2102.2502.1602.2102.2103,226,800
Aug 20, 20242.2602.2802.2102.2402.2401,089,200
Aug 19, 20242.2502.2902.2402.2702.2703,417,600
Aug 16, 20242.2202.2802.2102.2502.2501,576,400
Aug 15, 20242.2102.2602.1802.2502.2501,088,000
Aug 14, 20242.2302.2502.1802.2102.2101,033,600
Aug 13, 20242.2302.2702.1702.2302.2301,333,200
Aug 12, 20242.2102.2302.1702.2202.2201,481,600
Aug 9, 20242.2602.2802.2302.2702.2701,959,600
Aug 8, 20242.2002.2702.2002.2402.2401,728,400
Aug 7, 20242.1802.2602.1602.2502.2506,892,800
Aug 6, 20242.1902.2502.1602.1802.1803,944,800
Aug 5, 20242.2002.2102.0902.1802.18010,640,800
Aug 2, 20242.2002.2502.1602.2002.2007,025,600
Aug 1, 20242.3102.3102.1202.2002.20017,510,400
Jul 31, 20242.3602.4902.3102.3102.31010,390,400
Jul 30, 20242.3402.4002.2502.3802.3804,699,600
Jul 29, 20242.4302.4602.2802.3102.3108,303,200
Jul 26, 20242.4902.4902.3402.4302.4305,344,800
Jul 25, 20242.4802.5102.3402.3502.3503,418,800
Jul 24, 20242.5002.5002.2802.4802.48021,951,600
Jul 23, 20242.5602.6102.3502.5002.50018,819,200
Jul 22, 20242.5402.6902.4902.5802.5804,914,000
Jul 19, 20242.6102.6202.4602.5602.5608,428,000
Jul 18, 20242.5002.6302.4802.6002.6005,763,600
Jul 17, 20242.5302.5502.4602.5002.5004,521,200
Jul 16, 20242.5102.6302.5002.5202.5203,699,600
Jul 15, 20242.8202.8202.5702.6002.60011,132,000
Jul 12, 20242.6702.7402.6402.7002.70011,246,000
Jul 11, 20242.5902.7502.5902.7202.7207,812,088
Jul 10, 20242.5702.7002.5502.6302.6304,850,400
Jul 9, 20242.6702.6702.5002.5702.5706,608,000
Jul 8, 20242.7402.7802.2002.6302.63014,736,800
Jul 5, 20242.7802.8302.7102.7602.7606,195,200
Jul 4, 20242.7602.8002.6402.7902.79014,830,800
Jul 3, 20242.8502.9402.7402.7502.7505,132,800
Jul 2, 20242.9702.9702.8302.8702.8706,509,415
Jun 28, 20242.9302.9802.9202.9702.9705,341,315
Jun 27, 20242.8902.9502.8702.9402.9404,562,800
Jun 26, 20242.8402.9502.8402.9302.9304,466,800
Jun 25, 20242.8802.9702.8202.8602.8603,354,000
Jun 24, 20242.8602.9202.6802.8802.8808,251,600
Jun 21, 20242.9002.9402.8502.9002.9008,872,777
Jun 20, 20243.0503.1002.9202.9202.9203,162,000
Jun 19, 20242.8803.0702.8803.0503.05011,151,200
Jun 18, 20242.9603.0302.8902.9302.9305,539,200
Jun 17, 20242.9803.0702.9602.9702.9704,709,524
Jun 14, 20242.9703.0402.9603.0303.0305,080,800
Jun 13, 20242.9203.0202.9103.0203.0205,169,305
Jun 12, 20242.9002.9602.8602.9602.9605,954,400
Jun 11, 20242.8702.9702.8502.9402.9405,187,600
Jun 7, 20242.9002.9502.8302.8902.8907,025,200
Jun 6, 20242.9803.0002.8402.9002.90010,784,400
Jun 5, 20243.0303.0702.9602.9802.9805,261,600
Jun 4, 20242.9103.0702.9103.0603.0609,465,200
Jun 3, 20243.0103.0502.9102.9202.9206,975,600
May 31, 20243.0803.1202.9803.0103.0107,121,200
May 30, 20243.1003.1203.0003.0803.0806,867,600
May 29, 20243.1603.2303.1003.1003.1002,672,000
May 28, 20243.2003.2203.0803.1403.1407,038,100
May 27, 20243.0503.2803.0003.1703.17023,010,000
May 24, 20242.9503.0602.9503.0303.0306,815,600
May 23, 20243.0503.0402.9502.9902.9905,770,400
May 22, 20242.9503.0602.9503.0503.0506,814,581
May 21, 20243.0503.0602.9503.0003.0005,304,181
May 20, 20243.0503.0703.0203.0503.0506,850,000
May 17, 20243.0903.1203.0303.0403.0407,565,305
May 16, 20242.9603.0902.9403.0703.07014,278,762
May 14, 20243.0103.0402.9202.9802.98012,210,400
May 13, 20243.0903.1202.9903.0103.0108,861,200
May 10, 20243.0603.1703.0503.0903.0908,571,806
May 9, 20243.1103.1103.0203.0703.0707,972,000
May 8, 20243.0703.1203.0203.0603.0606,222,000
May 7, 20243.0503.1403.0203.0603.06013,013,600
May 6, 20242.9103.1002.8703.0503.05016,401,600
May 3, 20242.9502.9502.7602.9102.9105,583,200
May 2, 20242.9303.0302.8902.9502.9508,931,932
Apr 30, 20242.9503.0502.7902.9302.93019,156,400
Apr 29, 20242.8902.9902.8502.9502.95017,220,400
Apr 26, 20242.4202.9402.3802.9402.94042,089,742
Apr 25, 20242.5402.5402.4202.4702.47013,452,400
Apr 24, 20242.4102.5302.3902.4802.4809,333,100
Apr 23, 20242.4102.4802.4002.4702.4707,454,400
Apr 22, 20242.2802.4402.2802.3902.3904,776,581
Apr 19, 20242.3502.3702.2702.3102.3105,278,900
Apr 18, 20242.3302.4102.2602.3802.3805,467,200
Apr 17, 20242.2302.3402.2202.3202.3208,502,000
Apr 16, 20242.3402.3502.1802.2402.2408,875,400
Apr 15, 20242.3202.4102.3102.3402.3409,316,800
Apr 12, 20242.4802.5102.3802.4302.4308,364,400
Apr 11, 20242.5202.5302.4302.5302.5307,823,600
Apr 10, 20242.4402.5702.4402.5202.52010,175,200
Apr 9, 20242.3202.4802.3202.4602.4607,446,800
Apr 8, 20242.5102.5202.3202.3502.3506,378,100
Apr 5, 20242.4402.5502.4202.5102.5104,779,200
Apr 3, 20242.5602.5602.4302.4702.4708,444,400
Apr 2, 20242.5602.7002.5002.5902.59016,755,200
Mar 28, 20242.2802.6102.2602.5602.56031,981,600
Mar 27, 20242.0902.3402.0602.3102.31025,299,600
Mar 26, 20242.1602.2002.0202.1002.1008,655,600
Mar 25, 20242.1502.1802.1402.1802.1808,458,800
Mar 22, 20242.2202.2202.1502.2202.2206,797,600
Mar 21, 20242.2202.2402.1602.2202.2203,878,400
Mar 20, 20242.1102.1902.0802.1902.1907,262,000
Mar 19, 20242.1402.1502.0702.1002.1004,650,000
Mar 18, 20242.1202.1602.0402.1402.1407,691,500
Mar 15, 20242.0402.1302.0402.1302.1309,748,800
Mar 14, 20242.1102.2802.0802.0802.0808,112,400
Mar 13, 20242.0102.1302.0102.1102.1109,839,600
Mar 12, 20241.9802.0601.9802.0502.0507,775,600
Mar 11, 20241.9702.0401.9601.9801.9804,611,600
Mar 8, 20242.0202.0201.9501.9801.9801,719,600
Mar 7, 20241.9402.0501.9101.9901.99014,444,000

Related Tickers

300418.SZ Kunlun Tech Co., Ltd.
39.92
+1.17%
 
9890.HK ZX Inc.
8.030
-2.90%
 
2400.HK XD Inc.
38.600
+3.21%
 
0799.HK IGG
4.210
-1.64%
 
0434.HK BOYAA
4.070
-4.01%
 
9999.HK NetEase, Inc.
161.600
-1.64%
 
DDI DoubleDown Interactive Co., Ltd.
9.74
-0.51%
 
9626.HK Bilibili Inc.
181.500
+1.97%