CSMall Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.530 | 1.560 | 1.470 | 1.500 | 1.500 | 23,647,000 |
| 2025-07-31 | 1.570 | 1.570 | 1.500 | 1.530 | 1.530 | 3,959,000 |
| 2025-07-30 | 1.580 | 1.600 | 1.540 | 1.560 | 1.560 | 2,140,000 |
| 2025-07-29 | 1.560 | 1.570 | 1.490 | 1.550 | 1.550 | 3,193,000 |
| 2025-07-28 | 1.530 | 1.570 | 1.450 | 1.530 | 1.530 | 13,241,000 |
| 2025-07-25 | 1.560 | 1.590 | 1.470 | 1.500 | 1.500 | 6,740,000 |
| 2025-07-24 | 1.650 | 1.650 | 1.540 | 1.570 | 1.570 | 8,615,000 |
| 2025-07-23 | 1.670 | 1.670 | 1.590 | 1.630 | 1.630 | 10,510,707 |
| 2025-07-22 | 1.730 | 1.750 | 1.580 | 1.650 | 1.650 | 15,938,000 |
| 2025-07-21 | 1.740 | 1.750 | 1.650 | 1.700 | 1.700 | 9,812,566 |
| 2025-07-18 | 1.720 | 1.760 | 1.690 | 1.730 | 1.730 | 12,155,000 |
| 2025-07-17 | 1.720 | 1.740 | 1.690 | 1.710 | 1.710 | 2,075,000 |
| 2025-07-16 | 1.800 | 1.810 | 1.700 | 1.700 | 1.700 | 10,332,000 |
| 2025-07-15 | 1.910 | 1.940 | 1.760 | 1.830 | 1.830 | 13,056,100 |
| 2025-07-14 | 1.800 | 1.940 | 1.680 | 1.890 | 1.890 | 17,765,198 |
| 2025-07-11 | 1.700 | 1.800 | 1.700 | 1.740 | 1.740 | 4,287,000 |
| 2025-07-10 | 1.800 | 1.810 | 1.670 | 1.730 | 1.730 | 9,614,000 |
| 2025-07-09 | 1.880 | 1.890 | 1.730 | 1.820 | 1.820 | 11,486,000 |
| 2025-07-08 | 1.850 | 1.890 | 1.800 | 1.890 | 1.890 | 6,157,166 |
| 2025-07-07 | 1.850 | 1.890 | 1.820 | 1.850 | 1.850 | 5,532,833 |
| 2025-07-04 | 1.890 | 1.890 | 1.820 | 1.850 | 1.850 | 4,622,000 |
| 2025-07-03 | 1.860 | 1.880 | 1.790 | 1.880 | 1.880 | 7,542,000 |
| 2025-07-02 | 1.880 | 1.910 | 1.800 | 1.840 | 1.840 | 12,167,767 |
| 2025-06-30 | 1.900 | 1.930 | 1.820 | 1.870 | 1.870 | 7,407,000 |
| 2025-06-27 | 1.880 | 1.900 | 1.840 | 1.860 | 1.860 | 2,915,999 |
| 2025-06-26 | 1.900 | 1.910 | 1.790 | 1.880 | 1.880 | 6,002,500 |
| 2025-06-25 | 1.800 | 1.870 | 1.750 | 1.860 | 1.860 | 6,357,666 |
| 2025-06-24 | 1.920 | 1.920 | 1.770 | 1.800 | 1.800 | 5,315,000 |
| 2025-06-23 | 1.720 | 1.940 | 1.620 | 1.820 | 1.820 | 12,461,000 |
| 2025-06-20 | 1.890 | 1.900 | 1.510 | 1.690 | 1.690 | 34,441,000 |
| 2025-06-19 | 1.940 | 1.990 | 1.840 | 1.870 | 1.870 | 9,953,000 |
| 2025-06-18 | 2.020 | 2.040 | 1.930 | 1.960 | 1.960 | 9,626,333 |
| 2025-06-17 | 2.070 | 2.080 | 1.950 | 1.990 | 1.990 | 11,317,000 |
| 2025-06-16 | 2.000 | 2.150 | 1.940 | 2.080 | 2.080 | 17,953,000 |
| 2025-06-13 | 2.080 | 2.080 | 1.780 | 2.000 | 2.000 | 21,445,000 |
| 2025-06-12 | 2.210 | 2.270 | 1.780 | 1.920 | 1.920 | 37,997,999 |
| 2025-06-11 | 2.730 | 2.760 | 2.050 | 2.210 | 2.210 | 42,177,800 |
| 2025-06-10 | 2.790 | 2.800 | 2.660 | 2.770 | 2.770 | 6,592,366 |
| 2025-06-09 | 3.000 | 3.000 | 2.760 | 2.790 | 2.790 | 12,755,167 |
| 2025-06-06 | 2.860 | 3.060 | 2.830 | 2.970 | 2.970 | 14,354,930 |
| 2025-06-05 | 2.730 | 2.900 | 2.670 | 2.860 | 2.860 | 13,995,000 |
| 2025-06-04 | 2.780 | 2.780 | 2.550 | 2.730 | 2.730 | 7,768,167 |
| 2025-06-03 | 2.750 | 2.870 | 2.680 | 2.710 | 2.710 | 8,331,033 |
| 2025-06-02 | 2.780 | 2.900 | 2.630 | 2.720 | 2.720 | 8,257,266 |
| 2025-05-30 | 2.800 | 3.000 | 2.740 | 2.780 | 2.780 | 21,680,241 |
| 2025-05-29 | 2.190 | 2.920 | 2.120 | 2.870 | 2.870 | 34,586,232 |
| 2025-05-28 | 2.120 | 2.300 | 2.120 | 2.190 | 2.190 | 8,151,199 |
| 2025-05-27 | 2.000 | 2.150 | 1.970 | 2.120 | 2.120 | 20,991,599 |
| 2025-05-26 | 1.960 | 2.000 | 1.940 | 1.990 | 1.990 | 6,509,000 |
| 2025-05-23 | 1.950 | 1.990 | 1.930 | 1.950 | 1.950 | 10,835,834 |
| 2025-05-22 | 1.980 | 1.990 | 1.870 | 1.900 | 1.900 | 8,569,933 |
| 2025-05-21 | 1.760 | 2.040 | 1.740 | 1.950 | 1.950 | 23,192,999 |
| 2025-05-20 | 1.680 | 1.780 | 1.640 | 1.740 | 1.740 | 10,124,000 |
| 2025-05-19 | 1.630 | 1.740 | 1.550 | 1.650 | 1.650 | 17,620,000 |
| 2025-05-16 | 1.670 | 1.670 | 1.560 | 1.570 | 1.570 | 14,636,000 |
| 2025-05-15 | 1.580 | 1.660 | 1.470 | 1.620 | 1.620 | 10,792,000 |
| 2025-05-14 | 1.600 | 1.600 | 1.450 | 1.560 | 1.560 | 14,395,833 |
| 2025-05-13 | 1.480 | 1.520 | 1.430 | 1.500 | 1.500 | 4,607,000 |
| 2025-05-12 | 1.500 | 1.500 | 1.430 | 1.440 | 1.440 | 7,507,000 |
| 2025-05-09 | 1.550 | 1.570 | 1.430 | 1.500 | 1.500 | 11,934,000 |
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.