CSMall Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.325	0.325	0.300	0.305	0.305	246,000
2023-08-17	0.315	0.315	0.305	0.315	0.315	193,000
2023-08-16	0.320	0.325	0.315	0.315	0.315	358,333
2023-08-15	0.330	0.335	0.310	0.335	0.335	155,000
2023-08-14	0.330	0.330	0.320	0.330	0.330	216,000
2023-08-11	0.340	0.345	0.340	0.345	0.345	116,033
2023-08-10	0.350	0.350	0.335	0.345	0.345	65,166
2023-08-09	0.350	0.350	0.350	0.350	0.350	0
2023-08-08	0.335	0.350	0.335	0.350	0.350	25,000
2023-08-07	0.360	0.360	0.335	0.350	0.350	287,000
2023-08-04	0.350	0.355	0.350	0.355	0.355	5,000
2023-08-03	0.345	0.350	0.345	0.350	0.350	51,499
2023-08-02	0.350	0.355	0.345	0.355	0.355	357,000
2023-08-01	0.365	0.365	0.350	0.350	0.350	744,000
2023-07-31	0.360	0.360	0.350	0.355	0.355	756,499
2023-07-28	0.365	0.370	0.360	0.370	0.370	309,000
2023-07-27	0.365	0.370	0.365	0.370	0.370	2,137,000
2023-07-26	0.370	0.370	0.365	0.370	0.370	2,969,000
2023-07-25	0.365	0.370	0.365	0.370	0.370	1,843,000
2023-07-24	0.365	0.365	0.365	0.365	0.365	20,000
2023-07-21	0.370	0.375	0.370	0.370	0.370	490,000
2023-07-20	0.370	0.380	0.370	0.370	0.370	144,000
2023-07-19	0.390	0.395	0.365	0.365	0.365	347,000
2023-07-18	0.385	0.385	0.375	0.380	0.380	475,000
2023-07-14	0.395	0.395	0.380	0.385	0.385	103,000
2023-07-13	0.375	0.380	0.375	0.380	0.380	315,799
2023-07-12	0.370	0.370	0.370	0.370	0.370	10,333
2023-07-11	0.390	0.390	0.375	0.385	0.385	33,000
2023-07-10	0.355	0.390	0.350	0.390	0.390	6,241,000
2023-07-07	0.360	0.365	0.360	0.365	0.365	73,000
2023-07-06	0.360	0.380	0.355	0.355	0.355	383,001
2023-07-05	0.355	0.375	0.355	0.370	0.370	180,000
2023-07-04	0.360	0.365	0.360	0.365	0.365	86,000
2023-07-03	0.365	0.365	0.365	0.365	0.365	20,000
2023-06-30	0.365	0.370	0.350	0.365	0.365	590,566
2023-06-29	0.385	0.395	0.375	0.375	0.375	64,000
2023-06-28	0.360	0.405	0.360	0.385	0.385	1,148,000
2023-06-27	0.355	0.355	0.355	0.355	0.355	42,000
2023-06-26	0.360	0.360	0.345	0.350	0.350	128,000
2023-06-23	0.360	0.365	0.350	0.355	0.355	1,624,000
2023-06-21	0.360	0.370	0.360	0.365	0.365	356,200
2023-06-20	0.360	0.370	0.360	0.370	0.370	69,000
2023-06-19	0.365	0.370	0.360	0.365	0.365	150,166
2023-06-16	0.355	0.380	0.355	0.380	0.380	447,000
2023-06-15	0.365	0.365	0.365	0.365	0.365	205,000
2023-06-14	0.360	0.370	0.360	0.365	0.365	584,000
2023-06-13	0.370	0.375	0.370	0.375	0.375	378,000
2023-06-12	0.385	0.395	0.375	0.375	0.375	105,333
2023-06-09	0.370	0.380	0.370	0.380	0.380	418,000
2023-06-08	0.380	0.380	0.365	0.375	0.375	227,000
2023-06-07	0.385	0.400	0.370	0.380	0.380	3,340,000
2023-06-06	0.400	0.405	0.380	0.390	0.390	2,830,000
2023-06-05	0.400	0.415	0.395	0.400	0.400	2,973,000
2023-06-02	0.395	0.430	0.395	0.410	0.410	5,150,166
2023-06-01	0.390	0.400	0.390	0.395	0.395	2,849,000
2023-05-31	0.400	0.420	0.365	0.395	0.395	4,857,000
2023-05-30	0.410	0.415	0.400	0.405	0.405	2,546,333
2023-05-29	0.410	0.420	0.400	0.410	0.410	3,429,000
2023-05-25	0.400	0.420	0.390	0.410	0.410	2,982,000
2023-05-24	0.395	0.420	0.395	0.415	0.415	4,201,000

← NewerPage 14 of 21 · 1,230 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.