Dmall Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.470 | 8.550 | 8.320 | 8.540 | 8.540 | 4,630,000 |
| 2026-10-16 | 8.550 | 8.570 | 8.420 | 8.545 | 8.545 | 5,052,300 |
| 2026-10-15 | 8.640 | 8.640 | 8.440 | 8.550 | 8.550 | 5,679,500 |
| 2026-10-14 | 8.600 | 8.730 | 8.460 | 8.650 | 8.650 | 4,741,200 |
| 2026-10-13 | 8.760 | 8.760 | 8.340 | 8.580 | 8.580 | 6,221,300 |
| 2026-10-12 | 8.600 | 8.920 | 8.400 | 8.625 | 8.625 | 7,636,654 |
| 2026-10-09 | 8.540 | 8.650 | 8.400 | 8.550 | 8.550 | 4,555,800 |
| 2026-10-08 | 8.540 | 8.620 | 8.370 | 8.550 | 8.550 | 6,439,913 |
| 2026-10-07 | 8.570 | 8.600 | 8.435 | 8.580 | 8.580 | 1,542,500 |
| 2026-10-06 | 8.690 | 8.690 | 8.175 | 8.550 | 8.550 | 2,305,685 |
| 2026-10-05 | 8.870 | 8.870 | 8.255 | 8.690 | 8.690 | 1,857,944 |
| 2026-10-02 | 8.550 | 9.180 | 8.200 | 9.020 | 9.020 | 2,973,300 |
| 2026-09-30 | 8.630 | 8.760 | 8.230 | 8.550 | 8.550 | 10,904,278 |
| 2026-09-29 | 8.735 | 8.735 | 8.115 | 8.540 | 8.540 | 15,597,621 |
| 2026-09-28 | 8.520 | 8.875 | 8.035 | 8.580 | 8.580 | 29,896,775 |
| 2026-09-25 | 7.320 | 8.600 | 7.320 | 8.410 | 8.410 | 9,682,500 |
| 2026-09-24 | 6.500 | 7.850 | 6.480 | 7.515 | 7.515 | 32,812,285 |
| 2026-09-23 | 5.845 | 6.900 | 5.620 | 6.500 | 6.500 | 28,407,088 |
| 2026-09-22 | 5.540 | 5.885 | 5.400 | 5.845 | 5.845 | 7,220,000 |
| 2026-09-21 | 5.270 | 5.540 | 5.215 | 5.475 | 5.475 | 4,336,800 |
| 2026-09-18 | 5.140 | 5.275 | 5.065 | 5.215 | 5.215 | 3,548,700 |
| 2026-09-17 | 4.980 | 5.150 | 4.925 | 5.140 | 5.140 | 4,504,100 |
| 2026-09-16 | 4.805 | 5.145 | 4.660 | 4.980 | 4.980 | 9,629,400 |
| 2026-09-15 | 4.680 | 4.780 | 4.535 | 4.765 | 4.765 | 7,561,000 |
| 2026-09-14 | 4.420 | 4.740 | 4.270 | 4.715 | 4.715 | 14,461,500 |
| 2026-09-11 | 3.955 | 4.770 | 3.895 | 4.390 | 4.390 | 23,323,449 |
| 2026-09-10 | 3.970 | 4.080 | 3.780 | 3.985 | 3.985 | 3,385,325 |
| 2026-09-09 | 4.150 | 4.150 | 3.900 | 3.905 | 3.905 | 2,283,400 |
| 2026-09-08 | 4.255 | 4.255 | 4.095 | 4.105 | 4.105 | 1,059,700 |
| 2026-09-07 | 4.340 | 4.340 | 4.160 | 4.230 | 4.230 | 1,899,700 |
| 2026-09-04 | 4.195 | 4.360 | 4.185 | 4.340 | 4.340 | 3,503,700 |
| 2026-09-03 | 4.190 | 4.230 | 4.135 | 4.150 | 4.150 | 804,000 |
| 2026-09-02 | 4.350 | 4.350 | 4.115 | 4.115 | 4.115 | 1,602,822 |
| 2026-09-01 | 4.130 | 4.400 | 4.085 | 4.290 | 4.290 | 6,098,683 |
| 2026-08-31 | 4.180 | 4.360 | 4.030 | 4.110 | 4.110 | 6,208,200 |
| 2026-08-28 | 4.215 | 4.280 | 4.120 | 4.185 | 4.185 | 5,196,016 |
| 2026-08-27 | 4.475 | 4.530 | 4.160 | 4.170 | 4.170 | 3,766,200 |
| 2026-08-26 | 4.500 | 4.575 | 4.475 | 4.475 | 4.475 | 761,100 |
| 2026-08-25 | 4.575 | 4.650 | 4.490 | 4.490 | 4.490 | 1,330,200 |
| 2026-08-24 | 4.655 | 4.705 | 4.495 | 4.545 | 4.545 | 2,069,800 |
| 2026-08-21 | 4.645 | 4.670 | 4.555 | 4.575 | 4.575 | 799,700 |
| 2026-08-20 | 4.690 | 4.795 | 4.630 | 4.640 | 4.640 | 600,300 |
| 2026-08-19 | 5.100 | 5.105 | 4.675 | 4.690 | 4.690 | 2,434,100 |
| 2026-08-18 | 5.360 | 5.375 | 5.110 | 5.115 | 5.115 | 1,443,000 |
| 2026-08-17 | 5.360 | 5.500 | 5.285 | 5.365 | 5.365 | 1,255,800 |
| 2026-08-14 | 5.380 | 5.470 | 5.250 | 5.250 | 5.250 | 681,800 |
| 2026-08-13 | 5.720 | 5.835 | 5.375 | 5.375 | 5.375 | 1,402,281 |
| 2026-08-12 | 5.580 | 5.580 | 5.430 | 5.515 | 5.515 | 431,200 |
| 2026-08-11 | 5.660 | 5.675 | 5.545 | 5.590 | 5.590 | 284,200 |
| 2026-08-10 | 5.795 | 5.800 | 5.540 | 5.630 | 5.630 | 494,100 |
| 2026-08-07 | 5.410 | 5.480 | 5.320 | 5.480 | 5.480 | 464,932 |
| 2026-08-06 | 5.585 | 5.590 | 5.320 | 5.350 | 5.350 | 860,300 |
| 2026-08-05 | 5.470 | 5.595 | 5.400 | 5.495 | 5.495 | 738,800 |
| 2026-08-04 | 5.360 | 5.620 | 5.340 | 5.460 | 5.460 | 1,110,300 |
| 2026-08-03 | 5.350 | 5.450 | 5.320 | 5.355 | 5.355 | 568,700 |
| 2026-07-31 | 5.290 | 5.380 | 5.140 | 5.310 | 5.310 | 1,067,200 |
| 2026-07-30 | 5.290 | 5.350 | 5.130 | 5.140 | 5.140 | 744,500 |
| 2026-07-29 | 5.330 | 5.330 | 5.200 | 5.250 | 5.250 | 510,300 |
| 2026-07-28 | 5.330 | 5.330 | 5.130 | 5.140 | 5.140 | 657,100 |
| 2026-07-27 | 5.340 | 5.350 | 5.200 | 5.280 | 5.280 | 565,800 |
Page 1 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.