CSMall Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1.830 | 1.850 | 1.790 | 1.810 | 1.810 | 4,713,166 |
| 2025-10-27 | 1.810 | 1.870 | 1.780 | 1.820 | 1.820 | 5,104,699 |
| 2025-10-24 | 1.810 | 1.890 | 1.770 | 1.810 | 1.810 | 7,707,000 |
| 2025-10-23 | 1.910 | 1.970 | 1.740 | 1.810 | 1.810 | 23,427,000 |
| 2025-10-22 | 1.800 | 1.920 | 1.730 | 1.890 | 1.890 | 10,781,000 |
| 2025-10-21 | 1.990 | 1.990 | 1.840 | 1.870 | 1.870 | 17,534,099 |
| 2025-10-20 | 2.090 | 2.090 | 1.890 | 1.890 | 1.890 | 17,312,000 |
| 2025-10-17 | 2.280 | 2.380 | 1.940 | 2.100 | 2.100 | 30,674,266 |
| 2025-10-16 | 2.450 | 2.650 | 2.220 | 2.280 | 2.280 | 33,276,730 |
| 2025-10-15 | 1.900 | 2.400 | 1.850 | 2.360 | 2.360 | 34,348,133 |
| 2025-10-14 | 1.730 | 1.920 | 1.730 | 1.900 | 1.900 | 49,481,824 |
| 2025-10-13 | 1.720 | 1.780 | 1.610 | 1.690 | 1.690 | 5,752,767 |
| 2025-10-10 | 1.700 | 1.820 | 1.660 | 1.690 | 1.690 | 12,861,000 |
| 2025-10-09 | 1.650 | 1.750 | 1.560 | 1.720 | 1.720 | 13,439,100 |
| 2025-10-08 | 1.730 | 1.830 | 1.620 | 1.640 | 1.640 | 21,947,533 |
| 2025-10-06 | 1.550 | 1.760 | 1.550 | 1.700 | 1.700 | 18,129,932 |
| 2025-10-03 | 1.550 | 1.550 | 1.480 | 1.520 | 1.520 | 4,361,000 |
| 2025-10-02 | 1.430 | 1.570 | 1.400 | 1.550 | 1.550 | 12,422,000 |
| 2025-09-30 | 1.380 | 1.470 | 1.380 | 1.410 | 1.410 | 5,716,000 |
| 2025-09-29 | 1.380 | 1.410 | 1.380 | 1.380 | 1.380 | 1,752,280 |
| 2025-09-26 | 1.360 | 1.380 | 1.320 | 1.360 | 1.360 | 2,500,666 |
| 2025-09-25 | 1.400 | 1.400 | 1.350 | 1.360 | 1.360 | 3,245,000 |
| 2025-09-24 | 1.440 | 1.440 | 1.370 | 1.400 | 1.400 | 1,182,000 |
| 2025-09-23 | 1.440 | 1.440 | 1.390 | 1.400 | 1.400 | 2,816,500 |
| 2025-09-22 | 1.430 | 1.430 | 1.340 | 1.410 | 1.410 | 4,937,567 |
| 2025-09-19 | 1.470 | 1.470 | 1.400 | 1.410 | 1.410 | 2,879,000 |
| 2025-09-18 | 1.470 | 1.480 | 1.430 | 1.460 | 1.460 | 2,980,166 |
| 2025-09-17 | 1.490 | 1.520 | 1.430 | 1.470 | 1.470 | 2,404,033 |
| 2025-09-16 | 1.500 | 1.510 | 1.480 | 1.490 | 1.490 | 1,589,000 |
| 2025-09-15 | 1.550 | 1.550 | 1.480 | 1.520 | 1.520 | 1,298,700 |
| 2025-09-12 | 1.510 | 1.540 | 1.480 | 1.520 | 1.520 | 2,231,600 |
| 2025-09-11 | 1.520 | 1.520 | 1.460 | 1.500 | 1.500 | 1,201,333 |
| 2025-09-10 | 1.480 | 1.520 | 1.480 | 1.490 | 1.490 | 3,991,000 |
| 2025-09-09 | 1.600 | 1.600 | 1.480 | 1.480 | 1.480 | 23,920,100 |
| 2025-09-08 | 1.560 | 1.650 | 1.500 | 1.530 | 1.530 | 7,606,000 |
| 2025-09-05 | 1.580 | 1.590 | 1.540 | 1.570 | 1.570 | 1,638,000 |
| 2025-09-04 | 1.670 | 1.670 | 1.530 | 1.540 | 1.540 | 4,248,366 |
| 2025-09-03 | 1.760 | 1.760 | 1.630 | 1.640 | 1.640 | 3,850,000 |
| 2025-09-02 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 4,917,000 |
| 2025-09-01 | 1.790 | 1.790 | 1.710 | 1.770 | 1.770 | 5,431,832 |
| 2025-08-29 | 1.700 | 1.750 | 1.660 | 1.710 | 1.710 | 3,338,000 |
| 2025-08-28 | 1.680 | 1.730 | 1.630 | 1.670 | 1.670 | 2,175,000 |
| 2025-08-27 | 1.930 | 1.930 | 1.700 | 1.700 | 1.700 | 5,665,166 |
| 2025-08-26 | 1.870 | 1.950 | 1.810 | 1.880 | 1.880 | 16,885,266 |
| 2025-08-25 | 1.690 | 1.880 | 1.680 | 1.870 | 1.870 | 6,867,801 |
| 2025-08-22 | 1.710 | 1.720 | 1.660 | 1.680 | 1.680 | 3,520,399 |
| 2025-08-21 | 1.760 | 1.800 | 1.660 | 1.680 | 1.680 | 14,114,000 |
| 2025-08-20 | 1.620 | 1.760 | 1.580 | 1.740 | 1.740 | 9,910,000 |
| 2025-08-19 | 1.570 | 1.630 | 1.550 | 1.630 | 1.630 | 3,132,332 |
| 2025-08-18 | 1.540 | 1.560 | 1.520 | 1.560 | 1.560 | 1,708,000 |
| 2025-08-15 | 1.560 | 1.560 | 1.480 | 1.520 | 1.520 | 1,275,000 |
| 2025-08-14 | 1.530 | 1.550 | 1.500 | 1.540 | 1.540 | 3,151,166 |
| 2025-08-13 | 1.580 | 1.580 | 1.540 | 1.560 | 1.560 | 1,874,000 |
| 2025-08-12 | 1.500 | 1.570 | 1.500 | 1.550 | 1.550 | 1,119,665 |
| 2025-08-11 | 1.580 | 1.580 | 1.500 | 1.540 | 1.540 | 3,715,299 |
| 2025-08-08 | 1.580 | 1.580 | 1.540 | 1.570 | 1.570 | 627,000 |
| 2025-08-07 | 1.550 | 1.560 | 1.510 | 1.560 | 1.560 | 1,043,166 |
| 2025-08-06 | 1.570 | 1.580 | 1.510 | 1.540 | 1.540 | 816,000 |
| 2025-08-05 | 1.620 | 1.620 | 1.550 | 1.570 | 1.570 | 685,000 |
| 2025-08-04 | 1.540 | 1.600 | 1.500 | 1.590 | 1.590 | 2,604,800 |
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.