CSMall Group Limited historical data

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

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

← NewerPage 3 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.