CSMall Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1.110 | 1.120 | 1.040 | 1.070 | 1.070 | 4,160,000 |
| 2026-04-27 | 1.080 | 1.130 | 1.040 | 1.110 | 1.110 | 4,349,000 |
| 2026-04-24 | 1.120 | 1.120 | 1.080 | 1.080 | 1.080 | 1,426,333 |
| 2026-04-23 | 1.120 | 1.140 | 1.090 | 1.110 | 1.110 | 2,325,000 |
| 2026-04-22 | 1.100 | 1.150 | 1.080 | 1.120 | 1.120 | 7,276,000 |
| 2026-04-21 | 1.190 | 1.190 | 1.110 | 1.140 | 1.140 | 25,771,000 |
| 2026-04-20 | 1.220 | 1.220 | 1.170 | 1.190 | 1.190 | 6,092,000 |
| 2026-04-17 | 1.130 | 1.260 | 1.100 | 1.210 | 1.210 | 31,739,660 |
| 2026-04-16 | 1.070 | 1.160 | 1.070 | 1.140 | 1.140 | 9,885,133 |
| 2026-04-15 | 1.090 | 1.100 | 1.000 | 1.090 | 1.090 | 23,229,439 |
| 2026-04-14 | 1.040 | 1.080 | 1.030 | 1.070 | 1.070 | 4,801,441 |
| 2026-04-13 | 1.010 | 1.060 | 0.990 | 1.020 | 1.020 | 5,649,000 |
| 2026-04-10 | 1.050 | 1.080 | 1.030 | 1.040 | 1.040 | 6,058,000 |
| 2026-04-09 | 1.070 | 1.070 | 1.010 | 1.030 | 1.030 | 4,583,000 |
| 2026-04-08 | 0.990 | 1.120 | 0.960 | 1.070 | 1.070 | 16,467,461 |
| 2026-04-02 | 1.100 | 1.100 | 0.890 | 0.940 | 0.940 | 90,134,000 |
| 2026-04-01 | 1.040 | 1.140 | 0.980 | 1.070 | 1.070 | 41,445,000 |
| 2026-03-31 | 1.240 | 1.240 | 1.030 | 1.030 | 1.030 | 37,787,160 |
| 2026-03-30 | 1.240 | 1.250 | 1.100 | 1.250 | 1.250 | 45,778,199 |
| 2026-03-27 | 1.170 | 1.240 | 1.160 | 1.240 | 1.240 | 4,440,000 |
| 2026-03-26 | 1.250 | 1.250 | 1.160 | 1.180 | 1.180 | 3,990,000 |
| 2026-03-25 | 1.250 | 1.280 | 1.190 | 1.250 | 1.250 | 7,682,000 |
| 2026-03-24 | 1.170 | 1.200 | 1.120 | 1.200 | 1.200 | 5,744,300 |
| 2026-03-23 | 1.300 | 1.300 | 1.030 | 1.150 | 1.150 | 48,538,031 |
| 2026-03-20 | 1.380 | 1.430 | 1.300 | 1.300 | 1.300 | 18,292,000 |
| 2026-03-19 | 1.400 | 1.400 | 1.330 | 1.380 | 1.380 | 5,525,000 |
| 2026-03-18 | 1.410 | 1.410 | 1.300 | 1.360 | 1.360 | 15,426,000 |
| 2026-03-17 | 1.410 | 1.440 | 1.350 | 1.390 | 1.390 | 6,373,000 |
| 2026-03-16 | 1.430 | 1.440 | 1.390 | 1.410 | 1.410 | 6,288,000 |
| 2026-03-13 | 1.510 | 1.520 | 1.420 | 1.430 | 1.430 | 5,276,166 |
| 2026-03-12 | 1.490 | 1.540 | 1.450 | 1.510 | 1.510 | 4,569,000 |
| 2026-03-11 | 1.470 | 1.540 | 1.380 | 1.490 | 1.490 | 5,269,166 |
| 2026-03-10 | 1.430 | 1.480 | 1.390 | 1.470 | 1.470 | 5,530,000 |
| 2026-03-09 | 1.400 | 1.420 | 1.290 | 1.400 | 1.400 | 13,492,000 |
| 2026-03-06 | 1.420 | 1.460 | 1.350 | 1.430 | 1.430 | 6,918,166 |
| 2026-03-05 | 1.510 | 1.510 | 1.320 | 1.420 | 1.420 | 46,794,000 |
| 2026-03-04 | 1.520 | 1.520 | 1.400 | 1.500 | 1.500 | 25,738,000 |
| 2026-03-03 | 1.650 | 1.650 | 1.490 | 1.520 | 1.520 | 26,312,000 |
| 2026-03-02 | 1.700 | 1.740 | 1.500 | 1.640 | 1.640 | 33,369,000 |
| 2026-02-27 | 1.690 | 1.710 | 1.540 | 1.630 | 1.630 | 18,760,330 |
| 2026-02-26 | 1.730 | 1.740 | 1.670 | 1.690 | 1.690 | 2,796,000 |
| 2026-02-25 | 1.760 | 1.790 | 1.690 | 1.720 | 1.720 | 8,743,000 |
| 2026-02-24 | 1.760 | 1.810 | 1.750 | 1.760 | 1.760 | 3,845,000 |
| 2026-02-23 | 1.660 | 1.800 | 1.660 | 1.750 | 1.750 | 3,701,333 |
| 2026-02-20 | 1.700 | 1.700 | 1.650 | 1.660 | 1.660 | 2,334,000 |
| 2026-02-16 | 1.720 | 1.740 | 1.690 | 1.700 | 1.700 | 1,776,000 |
| 2026-02-13 | 1.520 | 1.770 | 1.500 | 1.710 | 1.710 | 11,331,000 |
| 2026-02-12 | 1.650 | 1.680 | 1.500 | 1.520 | 1.520 | 40,362,000 |
| 2026-02-11 | 1.800 | 1.860 | 1.630 | 1.640 | 1.640 | 34,959,000 |
| 2026-02-10 | 1.860 | 1.890 | 1.760 | 1.810 | 1.810 | 16,844,000 |
| 2026-02-09 | 1.950 | 1.950 | 1.830 | 1.860 | 1.860 | 21,284,061 |
| 2026-02-06 | 1.800 | 1.900 | 1.710 | 1.840 | 1.840 | 11,786,000 |
| 2026-02-05 | 1.960 | 1.980 | 1.820 | 1.830 | 1.830 | 23,333,029 |
| 2026-02-04 | 1.970 | 1.980 | 1.910 | 1.930 | 1.930 | 7,045,000 |
| 2026-02-03 | 1.950 | 2.000 | 1.910 | 1.930 | 1.930 | 7,867,000 |
| 2026-02-02 | 1.900 | 1.960 | 1.800 | 1.950 | 1.950 | 7,107,167 |
| 2026-01-30 | 1.900 | 2.080 | 1.800 | 1.900 | 1.900 | 39,253,000 |
| 2026-01-29 | 2.280 | 2.340 | 1.900 | 1.970 | 1.970 | 51,962,000 |
| 2026-01-28 | 2.350 | 2.390 | 2.220 | 2.230 | 2.230 | 13,420,000 |
| 2026-01-27 | 2.500 | 2.510 | 2.290 | 2.320 | 2.320 | 13,242,830 |
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.