Dmall Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	5.340	5.350	5.200	5.280	5.280	565,800
2026-07-24	5.430	5.430	5.310	5.330	5.330	321,300
2026-07-23	5.570	5.570	5.410	5.430	5.430	822,100
2026-07-22	5.660	5.660	5.500	5.560	5.560	1,508,200
2026-07-21	5.820	5.860	5.520	5.570	5.570	2,752,800
2026-07-20	5.800	6.050	5.750	5.750	5.750	715,100
2026-07-17	6.120	6.170	5.760	5.770	5.770	1,027,400
2026-07-16	6.000	6.500	6.000	6.140	6.140	3,323,200
2026-07-15	5.540	6.300	5.540	6.010	6.010	6,690,800
2026-07-14	5.900	5.900	5.510	5.560	5.560	928,400
2026-07-13	5.970	6.010	5.750	5.800	5.800	997,400
2026-07-10	6.030	6.090	5.860	5.970	5.970	2,682,600
2026-07-09	6.100	6.320	6.000	6.060	6.060	1,769,000
2026-07-08	6.100	6.100	6.000	6.100	6.100	1,364,900
2026-07-07	6.180	6.180	6.000	6.090	6.090	1,661,600
2026-07-06	6.100	6.180	5.920	6.160	6.160	2,019,200
2026-07-03	6.080	6.080	5.870	6.080	6.080	1,506,100
2026-07-02	6.100	6.180	5.940	6.040	6.040	1,765,400
2026-06-30	6.320	6.340	6.060	6.090	6.090	1,787,800
2026-06-29	6.470	6.500	6.260	6.310	6.310	2,178,300
2026-06-26	6.600	6.600	6.410	6.470	6.470	1,494,900
2026-06-25	6.500	6.580	6.310	6.570	6.570	1,868,400
2026-06-24	6.480	6.550	6.390	6.490	6.490	2,152,600
2026-06-23	6.430	6.480	6.280	6.460	6.460	1,399,200
2026-06-22	6.430	6.450	6.290	6.410	6.410	2,050,800
2026-06-18	6.390	6.410	6.270	6.400	6.400	1,797,100
2026-06-17	6.240	6.400	6.190	6.370	6.370	1,497,200
2026-06-16	6.330	6.360	6.130	6.240	6.240	2,031,800
2026-06-15	6.230	6.400	6.090	6.310	6.310	2,801,800
2026-06-12	6.100	6.230	5.960	6.200	6.200	2,340,000
2026-06-11	5.990	6.120	5.860	6.100	6.100	2,219,800
2026-06-10	5.860	5.980	5.600	5.980	5.980	2,228,800
2026-06-09	6.000	6.550	5.770	5.870	5.870	8,114,400
2026-06-08	6.020	6.020	5.810	5.920	5.920	2,505,700
2026-06-05	6.120	6.150	5.960	6.000	6.000	2,862,700
2026-06-04	6.090	6.100	5.990	6.080	6.080	1,974,900
2026-06-03	6.140	6.140	5.970	6.070	6.070	2,198,900
2026-06-02	6.200	6.200	5.960	6.130	6.130	3,391,592
2026-06-01	6.250	6.420	6.100	6.160	6.160	4,186,300
2026-05-29	6.190	6.290	6.060	6.200	6.200	3,443,500
2026-05-28	6.250	6.260	5.830	6.150	6.150	2,557,700
2026-05-27	6.450	6.510	6.140	6.230	6.230	3,224,100
2026-05-26	6.380	6.550	6.300	6.430	6.430	3,512,559
2026-05-22	6.380	6.380	6.200	6.350	6.350	1,955,400
2026-05-21	6.400	6.450	6.200	6.280	6.280	2,330,300
2026-05-20	6.450	6.490	6.250	6.360	6.360	2,244,700
2026-05-19	6.550	6.560	6.370	6.430	6.430	2,650,500
2026-05-18	6.520	6.580	6.330	6.490	6.490	2,043,000
2026-05-15	6.650	6.760	6.370	6.470	6.470	5,155,400
2026-05-14	6.480	7.100	6.250	6.560	6.560	15,069,100
2026-05-13	6.660	7.100	6.240	6.320	6.320	9,304,400
2026-05-12	6.840	6.900	6.460	6.500	6.500	1,759,100
2026-05-11	7.050	7.080	6.830	6.840	6.840	1,723,300
2026-05-08	7.110	7.110	7.000	7.030	7.030	1,540,900
2026-05-07	7.120	7.150	7.070	7.110	7.110	839,300
2026-05-06	7.500	7.500	7.080	7.080	7.080	3,066,100
2026-05-05	7.550	7.730	7.430	7.610	7.610	965,800
2026-05-04	7.410	7.690	7.340	7.550	7.550	841,700
2026-04-30	7.290	7.310	7.200	7.260	7.260	1,755,400
2026-04-29	7.300	7.340	7.200	7.280	7.280	2,173,900

← NewerPage 2 of 8 · 459 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.