CSMall Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.460	1.830	1.430	1.800	1.800	43,801,398
2026-07-24	1.490	1.550	1.400	1.460	1.460	25,168,000
2026-07-23	1.260	1.500	1.250	1.490	1.490	29,157,832
2026-07-22	1.240	1.350	1.230	1.250	1.250	16,465,000
2026-07-21	1.200	1.330	1.120	1.240	1.240	17,344,166
2026-07-20	1.100	1.310	1.100	1.200	1.200	40,100,332
2026-07-17	1.000	1.130	0.930	1.040	1.040	33,514,164
2026-07-16	0.840	1.040	0.800	1.000	1.000	31,342,500
2026-07-15	0.760	0.850	0.690	0.840	0.840	27,007,000
2026-07-14	0.660	0.770	0.640	0.730	0.730	12,055,000
2026-07-13	0.640	0.650	0.620	0.640	0.640	2,062,000
2026-07-10	0.630	0.670	0.630	0.630	0.630	2,675,000
2026-07-09	0.650	0.650	0.610	0.630	0.630	2,656,000
2026-07-08	0.650	0.660	0.630	0.630	0.630	1,740,000
2026-07-07	0.650	0.670	0.640	0.640	0.640	1,467,613
2026-07-06	0.670	0.690	0.650	0.650	0.650	3,139,000
2026-07-03	0.630	0.700	0.630	0.670	0.670	6,907,000
2026-07-02	0.630	0.640	0.600	0.610	0.610	3,357,000
2026-06-30	0.660	0.660	0.600	0.610	0.610	5,452,000
2026-06-29	0.660	0.680	0.650	0.650	0.650	3,480,000
2026-06-26	0.680	0.690	0.660	0.660	0.660	4,435,000
2026-06-25	0.720	0.720	0.680	0.710	0.710	6,182,000
2026-06-24	0.790	0.790	0.730	0.730	0.730	4,328,000
2026-06-23	0.780	0.790	0.760	0.770	0.770	3,830,332
2026-06-22	0.800	0.800	0.750	0.780	0.780	3,353,000
2026-06-18	0.840	0.850	0.800	0.800	0.800	5,712,000
2026-06-17	0.860	0.870	0.850	0.850	0.850	789,000
2026-06-16	0.830	0.870	0.830	0.860	0.860	5,604,000
2026-06-15	0.860	0.910	0.830	0.840	0.840	13,862,000
2026-06-12	0.820	0.910	0.800	0.860	0.860	17,692,730
2026-06-11	0.800	0.810	0.760	0.790	0.790	5,266,833
2026-06-10	0.800	0.810	0.790	0.790	0.790	2,686,000
2026-06-09	0.810	0.840	0.800	0.820	0.820	1,683,800
2026-06-08	0.870	0.870	0.790	0.800	0.800	6,119,000
2026-06-05	0.790	0.900	0.790	0.860	0.860	10,126,660
2026-06-04	0.790	0.800	0.760	0.780	0.780	4,490,000
2026-06-03	0.820	0.820	0.790	0.790	0.790	3,209,633
2026-06-02	0.850	0.870	0.820	0.830	0.830	3,922,000
2026-06-01	0.840	0.880	0.820	0.850	0.850	4,712,166
2026-05-29	0.810	0.850	0.800	0.820	0.820	3,135,000
2026-05-28	0.790	0.820	0.780	0.810	0.810	4,580,600
2026-05-27	0.830	0.830	0.800	0.810	0.810	2,260,100
2026-05-26	0.810	0.840	0.770	0.810	0.810	3,104,000
2026-05-22	0.830	0.830	0.780	0.820	0.820	3,395,300
2026-05-21	0.850	0.850	0.800	0.820	0.820	2,957,000
2026-05-20	0.890	0.910	0.810	0.830	0.830	14,500,000
2026-05-19	0.900	0.920	0.890	0.920	0.920	1,804,166
2026-05-18	0.920	0.920	0.870	0.900	0.900	3,299,000
2026-05-15	0.920	0.940	0.910	0.920	0.920	2,565,000
2026-05-14	0.920	0.940	0.890	0.920	0.920	4,523,666
2026-05-13	0.930	0.930	0.900	0.920	0.920	4,187,733
2026-05-12	0.970	1.000	0.910	0.920	0.920	23,037,000
2026-05-11	1.050	1.050	0.960	0.970	0.970	15,897,760
2026-05-08	1.100	1.110	1.040	1.060	1.060	7,364,000
2026-05-07	1.080	1.110	1.050	1.110	1.110	4,954,166
2026-05-06	1.050	1.070	1.020	1.050	1.050	2,471,666
2026-05-05	1.050	1.050	1.010	1.020	1.020	946,000
2026-05-04	1.030	1.090	1.020	1.040	1.040	1,660,000
2026-04-30	1.010	1.030	1.000	1.010	1.010	4,422,000
2026-04-29	1.060	1.060	1.030	1.040	1.040	2,806,000

← NewerPage 2 of 5 · 246 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.