CSMall Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	2.430	2.600	2.400	2.500	2.500	12,332,530
2026-01-23	2.460	2.500	2.310	2.400	2.400	14,683,760
2026-01-22	2.490	2.490	2.280	2.390	2.390	19,770,000
2026-01-21	2.610	2.690	2.480	2.490	2.490	9,843,000
2026-01-20	2.580	2.650	2.580	2.620	2.620	3,850,000
2026-01-19	2.640	2.710	2.560	2.580	2.580	11,562,330
2026-01-16	2.700	2.720	2.570	2.590	2.590	8,759,000
2026-01-15	2.630	2.660	2.570	2.630	2.630	5,836,333
2026-01-14	2.710	2.750	2.620	2.630	2.630	7,015,000
2026-01-13	2.790	2.890	2.710	2.710	2.710	9,649,000
2026-01-12	2.730	2.880	2.700	2.790	2.790	11,189,730
2026-01-09	2.670	2.780	2.610	2.720	2.720	6,913,498
2026-01-08	2.700	2.810	2.660	2.680	2.680	10,254,000
2026-01-07	2.670	2.780	2.620	2.770	2.770	10,082,830
2026-01-06	2.660	2.690	2.620	2.670	2.670	3,751,833
2026-01-05	2.540	2.640	2.510	2.610	2.610	6,073,166
2026-01-02	2.430	2.590	2.370	2.540	2.540	4,056,100
2025-12-31	2.460	2.510	2.400	2.440	2.440	3,293,000
2025-12-30	2.630	2.640	2.480	2.480	2.480	11,592,000
2025-12-29	2.390	2.680	2.390	2.640	2.640	24,321,779
2025-12-24	2.430	2.430	2.340	2.380	2.380	1,117,013
2025-12-23	2.400	2.480	2.360	2.420	2.420	5,855,333
2025-12-22	2.320	2.440	2.300	2.370	2.370	7,362,433
2025-12-19	2.310	2.360	2.280	2.280	2.280	2,560,000
2025-12-18	2.340	2.400	2.280	2.310	2.310	2,963,000
2025-12-17	2.370	2.390	2.290	2.340	2.340	6,110,000
2025-12-16	2.400	2.490	2.270	2.340	2.340	7,280,000
2025-12-15	2.480	2.510	2.390	2.430	2.430	5,522,000
2025-12-12	2.440	2.510	2.400	2.480	2.480	4,760,866
2025-12-11	2.500	2.500	2.430	2.430	2.430	5,620,000
2025-12-10	2.420	2.520	2.370	2.470	2.470	6,145,000
2025-12-09	2.220	2.450	2.220	2.380	2.380	6,980,000
2025-12-08	2.290	2.330	2.200	2.220	2.220	7,627,000
2025-12-05	2.420	2.450	2.200	2.300	2.300	12,581,000
2025-12-04	2.500	2.630	2.350	2.420	2.420	11,771,000
2025-12-03	2.580	2.600	2.300	2.480	2.480	25,483,000
2025-12-02	2.400	2.650	2.360	2.570	2.570	18,691,866
2025-12-01	2.350	2.450	2.290	2.400	2.400	22,824,000
2025-11-28	2.070	2.400	2.070	2.330	2.330	25,843,000
2025-11-27	1.990	2.180	1.990	2.070	2.070	13,452,131
2025-11-26	1.980	2.010	1.950	1.970	1.970	2,222,000
2025-11-25	2.000	2.050	1.960	1.980	1.980	4,014,000
2025-11-24	1.960	2.010	1.870	2.000	2.000	4,876,000
2025-11-21	1.960	1.990	1.930	1.930	1.930	4,822,000
2025-11-20	1.980	2.100	1.980	2.000	2.000	6,381,233
2025-11-19	2.030	2.060	1.980	2.000	2.000	9,087,200
2025-11-18	1.930	2.010	1.910	2.010	2.010	8,136,167
2025-11-17	1.950	2.040	1.940	1.950	1.950	4,121,100
2025-11-14	1.980	2.000	1.910	1.980	1.980	12,532,000
2025-11-13	2.000	2.030	1.940	2.000	2.000	7,514,000
2025-11-12	1.980	2.010	1.890	1.970	1.970	7,809,000
2025-11-11	2.180	2.200	1.960	1.970	1.970	13,502,000
2025-11-10	2.050	2.200	2.050	2.150	2.150	11,613,632
2025-11-07	1.910	2.080	1.910	2.020	2.020	15,378,600
2025-11-06	1.880	1.940	1.820	1.910	1.910	21,949,166
2025-11-05	1.880	1.920	1.790	1.900	1.900	13,378,000
2025-11-04	1.900	1.970	1.850	1.880	1.880	6,480,534
2025-11-03	1.850	1.890	1.820	1.890	1.890	2,299,000
2025-10-31	1.890	1.920	1.830	1.840	1.840	4,141,166
2025-10-30	1.810	1.870	1.810	1.860	1.860	5,272,000

← NewerPage 4 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.