CSMall Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.380 | 1.420 | 1.355 | 1.400 | 1.400 | 3,054,000 |
| 2026-10-16 | 1.445 | 1.470 | 1.355 | 1.400 | 1.400 | 6,141,000 |
| 2026-10-15 | 1.520 | 1.550 | 1.350 | 1.400 | 1.400 | 7,024,000 |
| 2026-10-14 | 1.530 | 1.560 | 1.500 | 1.560 | 1.560 | 5,648,132 |
| 2026-10-13 | 1.655 | 1.665 | 1.515 | 1.540 | 1.540 | 8,023,000 |
| 2026-10-12 | 1.690 | 1.750 | 1.660 | 1.680 | 1.680 | 7,285,000 |
| 2026-10-09 | 1.635 | 1.700 | 1.595 | 1.690 | 1.690 | 7,103,000 |
| 2026-10-08 | 1.665 | 1.695 | 1.615 | 1.635 | 1.635 | 6,545,966 |
| 2026-10-07 | 1.690 | 1.700 | 1.650 | 1.680 | 1.680 | 5,845,000 |
| 2026-10-06 | 1.620 | 1.720 | 1.600 | 1.655 | 1.655 | 14,307,000 |
| 2026-10-05 | 1.610 | 1.665 | 1.560 | 1.620 | 1.620 | 2,458,000 |
| 2026-10-02 | 1.605 | 1.720 | 1.540 | 1.610 | 1.610 | 15,258,166 |
| 2026-09-30 | 1.415 | 1.605 | 1.415 | 1.600 | 1.600 | 11,062,000 |
| 2026-09-29 | 1.355 | 1.445 | 1.325 | 1.440 | 1.440 | 14,749,000 |
| 2026-09-28 | 1.505 | 1.510 | 1.340 | 1.410 | 1.410 | 40,761,000 |
| 2026-09-25 | 1.595 | 1.595 | 1.480 | 1.505 | 1.505 | 6,675,000 |
| 2026-09-24 | 1.760 | 1.800 | 1.605 | 1.625 | 1.625 | 9,325,000 |
| 2026-09-23 | 1.850 | 1.885 | 1.700 | 1.770 | 1.770 | 15,873,000 |
| 2026-09-22 | 1.940 | 1.945 | 1.815 | 1.825 | 1.825 | 9,020,100 |
| 2026-09-21 | 1.870 | 1.950 | 1.870 | 1.950 | 1.950 | 9,097,000 |
| 2026-09-18 | 1.850 | 1.950 | 1.840 | 1.920 | 1.920 | 7,048,000 |
| 2026-09-17 | 2.010 | 2.010 | 1.850 | 1.850 | 1.850 | 9,342,000 |
| 2026-09-16 | 1.910 | 2.020 | 1.890 | 2.010 | 2.010 | 23,988,000 |
| 2026-09-15 | 1.930 | 1.930 | 1.840 | 1.900 | 1.900 | 6,004,000 |
| 2026-09-14 | 1.870 | 1.940 | 1.850 | 1.940 | 1.940 | 4,192,000 |
| 2026-09-11 | 1.960 | 1.985 | 1.875 | 1.875 | 1.875 | 12,400,067 |
| 2026-09-10 | 1.960 | 2.040 | 1.940 | 2.000 | 2.000 | 7,655,000 |
| 2026-09-09 | 2.000 | 2.015 | 1.935 | 2.000 | 2.000 | 9,369,000 |
| 2026-09-08 | 1.965 | 2.030 | 1.965 | 2.000 | 2.000 | 4,947,433 |
| 2026-09-07 | 2.000 | 2.030 | 1.940 | 1.950 | 1.950 | 5,114,166 |
| 2026-09-04 | 2.035 | 2.095 | 2.000 | 2.020 | 2.020 | 10,811,000 |
| 2026-09-03 | 1.980 | 1.995 | 1.920 | 1.995 | 1.995 | 8,114,333 |
| 2026-09-02 | 1.940 | 1.960 | 1.880 | 1.940 | 1.940 | 11,326,000 |
| 2026-09-01 | 2.090 | 2.090 | 1.900 | 2.010 | 2.010 | 14,588,000 |
| 2026-08-31 | 1.900 | 2.100 | 1.880 | 2.100 | 2.100 | 15,721,033 |
| 2026-08-28 | 1.780 | 1.930 | 1.780 | 1.905 | 1.905 | 15,395,000 |
| 2026-08-27 | 1.790 | 1.820 | 1.760 | 1.780 | 1.780 | 8,383,033 |
| 2026-08-26 | 1.800 | 1.870 | 1.785 | 1.785 | 1.785 | 8,742,400 |
| 2026-08-25 | 1.800 | 1.870 | 1.760 | 1.820 | 1.820 | 10,231,000 |
| 2026-08-24 | 1.695 | 1.875 | 1.695 | 1.795 | 1.795 | 27,489,000 |
| 2026-08-21 | 1.770 | 1.790 | 1.685 | 1.685 | 1.685 | 17,037,000 |
| 2026-08-20 | 1.710 | 1.800 | 1.690 | 1.770 | 1.770 | 8,976,166 |
| 2026-08-19 | 1.700 | 1.710 | 1.655 | 1.660 | 1.660 | 13,578,000 |
| 2026-08-18 | 1.745 | 1.755 | 1.710 | 1.745 | 1.745 | 7,837,033 |
| 2026-08-17 | 1.740 | 1.840 | 1.730 | 1.765 | 1.765 | 9,020,000 |
| 2026-08-14 | 1.820 | 1.830 | 1.750 | 1.780 | 1.780 | 5,712,000 |
| 2026-08-13 | 1.785 | 1.900 | 1.750 | 1.790 | 1.790 | 14,278,833 |
| 2026-08-12 | 1.650 | 1.825 | 1.640 | 1.785 | 1.785 | 24,379,332 |
| 2026-08-11 | 1.695 | 1.720 | 1.615 | 1.630 | 1.630 | 11,024,166 |
| 2026-08-10 | 1.720 | 1.765 | 1.680 | 1.720 | 1.720 | 5,023,000 |
| 2026-08-07 | 1.765 | 1.775 | 1.710 | 1.720 | 1.720 | 4,137,333 |
| 2026-08-06 | 1.850 | 1.880 | 1.625 | 1.780 | 1.780 | 39,034,000 |
| 2026-08-05 | 1.750 | 1.825 | 1.720 | 1.790 | 1.790 | 20,691,039 |
| 2026-08-04 | 1.790 | 1.835 | 1.730 | 1.735 | 1.735 | 11,106,000 |
| 2026-08-03 | 1.790 | 1.790 | 1.690 | 1.790 | 1.790 | 15,578,333 |
| 2026-07-31 | 1.750 | 1.900 | 1.710 | 1.790 | 1.790 | 26,750,000 |
| 2026-07-30 | 1.800 | 1.930 | 1.700 | 1.750 | 1.750 | 21,890,432 |
| 2026-07-29 | 1.770 | 1.820 | 1.620 | 1.780 | 1.780 | 21,415,732 |
| 2026-07-28 | 1.800 | 1.870 | 1.700 | 1.750 | 1.750 | 28,513,000 |
| 2026-07-27 | 1.460 | 1.830 | 1.430 | 1.800 | 1.800 | 43,801,398 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.