CSMall Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1.610 | 1.640 | 1.550 | 1.580 | 1.580 | 8,133,500 |
| 2025-05-07 | 1.640 | 1.700 | 1.580 | 1.580 | 1.580 | 10,613,000 |
| 2025-05-06 | 1.760 | 1.760 | 1.630 | 1.660 | 1.660 | 7,117,000 |
| 2025-05-02 | 1.630 | 1.700 | 1.630 | 1.690 | 1.690 | 1,651,000 |
| 2025-04-30 | 1.660 | 1.740 | 1.650 | 1.700 | 1.700 | 4,928,167 |
| 2025-04-29 | 1.730 | 1.850 | 1.640 | 1.680 | 1.680 | 30,515,999 |
| 2025-04-28 | 1.560 | 1.750 | 1.520 | 1.730 | 1.730 | 28,638,066 |
| 2025-04-25 | 1.660 | 1.660 | 1.520 | 1.550 | 1.550 | 14,694,166 |
| 2025-04-24 | 1.650 | 1.760 | 1.650 | 1.650 | 1.650 | 15,496,133 |
| 2025-04-23 | 1.680 | 1.700 | 1.580 | 1.650 | 1.650 | 12,592,334 |
| 2025-04-22 | 1.580 | 1.800 | 1.580 | 1.680 | 1.680 | 14,645,033 |
| 2025-04-17 | 1.630 | 1.640 | 1.530 | 1.550 | 1.550 | 8,538,000 |
| 2025-04-16 | 1.680 | 1.730 | 1.590 | 1.630 | 1.630 | 9,384,166 |
| 2025-04-15 | 1.730 | 1.880 | 1.580 | 1.660 | 1.660 | 28,096,199 |
| 2025-04-14 | 1.280 | 1.730 | 1.280 | 1.710 | 1.710 | 43,553,764 |
| 2025-04-11 | 1.220 | 1.270 | 1.120 | 1.240 | 1.240 | 13,169,899 |
| 2025-04-10 | 1.140 | 1.160 | 1.120 | 1.140 | 1.140 | 4,497,000 |
| 2025-04-09 | 1.120 | 1.250 | 1.110 | 1.110 | 1.110 | 17,757,000 |
| 2025-04-08 | 1.120 | 1.210 | 1.120 | 1.170 | 1.170 | 8,057,666 |
| 2025-04-07 | 1.240 | 1.270 | 1.130 | 1.150 | 1.150 | 17,928,000 |
| 2025-04-03 | 1.250 | 1.310 | 1.240 | 1.300 | 1.300 | 3,518,666 |
| 2025-04-02 | 1.340 | 1.340 | 1.240 | 1.260 | 1.260 | 5,587,000 |
| 2025-04-01 | 1.320 | 1.360 | 1.280 | 1.320 | 1.320 | 13,948,000 |
| 2025-03-31 | 1.280 | 1.350 | 1.240 | 1.320 | 1.320 | 7,026,000 |
| 2025-03-28 | 1.360 | 1.400 | 1.240 | 1.280 | 1.280 | 6,765,000 |
| 2025-03-27 | 1.230 | 1.410 | 1.210 | 1.360 | 1.360 | 8,528,466 |
| 2025-03-26 | 1.240 | 1.310 | 1.200 | 1.210 | 1.210 | 22,991,000 |
| 2025-03-25 | 1.220 | 1.250 | 1.130 | 1.220 | 1.220 | 25,076,600 |
| 2025-03-24 | 1.330 | 1.340 | 1.160 | 1.190 | 1.190 | 21,144,000 |
| 2025-03-21 | 1.440 | 1.440 | 1.330 | 1.330 | 1.330 | 12,396,000 |
| 2025-03-20 | 1.420 | 1.450 | 1.340 | 1.370 | 1.370 | 14,561,300 |
| 2025-03-19 | 1.350 | 1.430 | 1.310 | 1.400 | 1.400 | 12,820,000 |
| 2025-03-18 | 1.380 | 1.410 | 1.290 | 1.350 | 1.350 | 14,228,100 |
| 2025-03-17 | 1.360 | 1.390 | 1.310 | 1.380 | 1.380 | 13,716,000 |
| 2025-03-14 | 1.400 | 1.410 | 1.260 | 1.360 | 1.360 | 18,606,170 |
| 2025-03-13 | 1.440 | 1.440 | 1.320 | 1.380 | 1.380 | 11,799,000 |
| 2025-03-12 | 1.390 | 1.500 | 1.300 | 1.400 | 1.400 | 28,247,519 |
| 2025-03-11 | 1.400 | 1.440 | 1.250 | 1.330 | 1.330 | 26,056,466 |
| 2025-03-10 | 1.210 | 1.490 | 1.160 | 1.400 | 1.400 | 52,397,798 |
| 2025-03-07 | 0.880 | 1.200 | 0.870 | 1.190 | 1.190 | 53,542,394 |
| 2025-03-06 | 0.760 | 0.870 | 0.740 | 0.830 | 0.830 | 20,063,000 |
| 2025-03-05 | 0.660 | 0.760 | 0.660 | 0.740 | 0.740 | 12,406,133 |
| 2025-03-04 | 0.640 | 0.680 | 0.620 | 0.650 | 0.650 | 5,145,000 |
| 2025-03-03 | 0.710 | 0.710 | 0.630 | 0.650 | 0.650 | 7,676,218 |
| 2025-02-28 | 0.730 | 0.740 | 0.680 | 0.700 | 0.700 | 3,062,000 |
| 2025-02-27 | 0.710 | 0.780 | 0.690 | 0.740 | 0.740 | 2,972,500 |
| 2025-02-26 | 0.720 | 0.740 | 0.690 | 0.710 | 0.710 | 5,209,133 |
| 2025-02-25 | 0.680 | 0.720 | 0.670 | 0.710 | 0.710 | 4,085,000 |
| 2025-02-24 | 0.700 | 0.720 | 0.660 | 0.680 | 0.680 | 3,410,766 |
| 2025-02-21 | 0.650 | 0.710 | 0.650 | 0.700 | 0.700 | 6,604,666 |
| 2025-02-20 | 0.650 | 0.660 | 0.620 | 0.650 | 0.650 | 3,363,000 |
| 2025-02-19 | 0.590 | 0.670 | 0.540 | 0.650 | 0.650 | 8,966,000 |
| 2025-02-18 | 0.610 | 0.650 | 0.530 | 0.580 | 0.580 | 12,025,932 |
| 2025-02-17 | 0.465 | 0.600 | 0.465 | 0.600 | 0.600 | 31,863,633 |
| 2025-02-14 | 0.460 | 0.465 | 0.440 | 0.465 | 0.465 | 5,222,266 |
| 2025-02-13 | 0.445 | 0.460 | 0.445 | 0.450 | 0.450 | 1,567,000 |
| 2025-02-12 | 0.435 | 0.460 | 0.435 | 0.455 | 0.455 | 2,154,000 |
| 2025-02-11 | 0.440 | 0.470 | 0.440 | 0.460 | 0.460 | 7,698,500 |
| 2025-02-10 | 0.390 | 0.440 | 0.390 | 0.440 | 0.440 | 3,330,000 |
| 2025-02-07 | 0.410 | 0.425 | 0.380 | 0.400 | 0.400 | 5,697,133 |
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.