Dmall Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 7.150 | 7.350 | 7.060 | 7.260 | 7.260 | 1,491,000 |
| 2026-04-24 | 7.230 | 7.250 | 7.040 | 7.120 | 7.120 | 2,099,700 |
| 2026-04-23 | 7.320 | 7.370 | 7.180 | 7.200 | 7.200 | 2,122,600 |
| 2026-04-22 | 7.340 | 7.350 | 7.200 | 7.290 | 7.290 | 1,954,800 |
| 2026-04-21 | 7.360 | 7.410 | 7.240 | 7.340 | 7.340 | 1,659,400 |
| 2026-04-20 | 7.280 | 7.370 | 7.190 | 7.340 | 7.340 | 1,991,912 |
| 2026-04-17 | 7.310 | 7.310 | 7.160 | 7.260 | 7.260 | 2,029,600 |
| 2026-04-16 | 7.270 | 7.300 | 7.160 | 7.200 | 7.200 | 2,653,534 |
| 2026-04-15 | 7.340 | 7.370 | 7.160 | 7.250 | 7.250 | 1,920,400 |
| 2026-04-14 | 7.230 | 7.390 | 7.200 | 7.320 | 7.320 | 2,341,800 |
| 2026-04-13 | 7.110 | 7.270 | 7.000 | 7.200 | 7.200 | 2,489,600 |
| 2026-04-10 | 7.470 | 7.720 | 7.130 | 7.160 | 7.160 | 7,371,900 |
| 2026-04-09 | 7.450 | 7.480 | 7.320 | 7.430 | 7.430 | 1,014,300 |
| 2026-04-08 | 7.160 | 7.450 | 7.160 | 7.430 | 7.430 | 2,200,900 |
| 2026-04-02 | 7.420 | 7.420 | 7.070 | 7.090 | 7.090 | 3,167,400 |
| 2026-04-01 | 7.390 | 7.500 | 7.320 | 7.420 | 7.420 | 2,659,400 |
| 2026-03-31 | 7.330 | 7.430 | 7.280 | 7.390 | 7.390 | 1,139,500 |
| 2026-03-30 | 7.420 | 7.620 | 7.260 | 7.410 | 7.410 | 2,592,300 |
| 2026-03-27 | 7.300 | 7.790 | 7.260 | 7.420 | 7.420 | 3,301,200 |
| 2026-03-26 | 7.500 | 7.500 | 7.250 | 7.400 | 7.400 | 1,561,700 |
| 2026-03-25 | 7.580 | 7.680 | 7.400 | 7.470 | 7.470 | 3,369,400 |
| 2026-03-24 | 7.520 | 7.640 | 7.230 | 7.580 | 7.580 | 2,207,200 |
| 2026-03-23 | 7.550 | 7.550 | 7.200 | 7.420 | 7.420 | 2,590,900 |
| 2026-03-20 | 7.820 | 7.820 | 7.300 | 7.540 | 7.540 | 2,903,500 |
| 2026-03-19 | 7.970 | 8.160 | 7.460 | 7.620 | 7.620 | 10,035,300 |
| 2026-03-18 | 8.310 | 8.570 | 7.600 | 7.700 | 7.700 | 7,436,500 |
| 2026-03-17 | 7.420 | 9.150 | 7.420 | 8.390 | 8.390 | 20,335,699 |
| 2026-03-16 | 7.530 | 7.610 | 7.390 | 7.460 | 7.460 | 761,200 |
| 2026-03-13 | 7.540 | 7.870 | 7.470 | 7.520 | 7.520 | 725,500 |
| 2026-03-12 | 7.520 | 7.580 | 7.350 | 7.560 | 7.560 | 493,100 |
| 2026-03-11 | 7.340 | 7.570 | 7.340 | 7.510 | 7.510 | 255,900 |
| 2026-03-10 | 7.240 | 7.550 | 7.240 | 7.480 | 7.480 | 705,800 |
| 2026-03-09 | 7.340 | 7.340 | 7.010 | 7.230 | 7.230 | 965,200 |
| 2026-03-06 | 7.020 | 7.560 | 7.020 | 7.340 | 7.340 | 1,990,100 |
| 2026-03-05 | 7.220 | 7.220 | 7.000 | 7.080 | 7.080 | 639,100 |
| 2026-03-04 | 6.980 | 7.270 | 6.870 | 6.990 | 6.990 | 1,178,200 |
| 2026-03-03 | 7.370 | 7.550 | 6.910 | 7.000 | 7.000 | 2,785,600 |
| 2026-03-02 | 8.350 | 8.370 | 7.310 | 7.350 | 7.350 | 2,844,500 |
| 2026-02-27 | 8.550 | 8.970 | 8.460 | 8.460 | 8.460 | 6,280,014 |
| 2026-02-26 | 8.650 | 8.790 | 8.570 | 8.630 | 8.630 | 940,800 |
| 2026-02-25 | 8.490 | 8.790 | 8.490 | 8.650 | 8.650 | 1,235,400 |
| 2026-02-24 | 8.840 | 8.840 | 8.520 | 8.650 | 8.650 | 1,744,800 |
| 2026-02-23 | 8.750 | 8.910 | 8.750 | 8.860 | 8.860 | 88,900 |
| 2026-02-20 | 8.870 | 8.990 | 8.650 | 8.750 | 8.750 | 167,600 |
| 2026-02-16 | 9.000 | 9.000 | 8.700 | 8.900 | 8.900 | 25,000 |
| 2026-02-13 | 8.900 | 9.000 | 8.600 | 9.000 | 9.000 | 1,183,200 |
| 2026-02-12 | 8.660 | 8.930 | 8.650 | 8.920 | 8.920 | 1,970,205 |
| 2026-02-11 | 8.790 | 8.790 | 8.520 | 8.650 | 8.650 | 1,233,507 |
| 2026-02-10 | 8.780 | 8.780 | 8.380 | 8.670 | 8.670 | 1,158,967 |
| 2026-02-09 | 8.380 | 8.540 | 8.270 | 8.500 | 8.500 | 1,096,393 |
| 2026-02-06 | 8.450 | 8.450 | 8.120 | 8.190 | 8.190 | 1,606,236 |
| 2026-02-05 | 8.350 | 8.450 | 8.230 | 8.410 | 8.410 | 1,024,041 |
| 2026-02-04 | 8.550 | 8.700 | 8.190 | 8.310 | 8.310 | 1,506,924 |
| 2026-02-03 | 8.380 | 8.630 | 8.270 | 8.490 | 8.490 | 1,853,853 |
| 2026-02-02 | 8.350 | 8.590 | 8.210 | 8.340 | 8.340 | 971,628 |
| 2026-01-30 | 8.600 | 8.650 | 8.240 | 8.310 | 8.310 | 1,972,899 |
| 2026-01-29 | 8.440 | 8.780 | 8.230 | 8.560 | 8.560 | 1,491,974 |
| 2026-01-28 | 8.650 | 8.660 | 8.330 | 8.440 | 8.440 | 1,627,570 |
| 2026-01-27 | 8.650 | 8.650 | 8.350 | 8.600 | 8.600 | 1,157,474 |
| 2026-01-26 | 8.550 | 8.750 | 8.360 | 8.630 | 8.630 | 1,997,585 |
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.