Dmall Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8.930 | 9.060 | 8.440 | 8.490 | 8.490 | 2,578,017 |
| 2026-01-22 | 8.800 | 9.500 | 8.700 | 8.920 | 8.920 | 9,018,666 |
| 2026-01-21 | 8.550 | 8.760 | 8.400 | 8.700 | 8.700 | 1,151,476 |
| 2026-01-20 | 8.360 | 8.600 | 8.110 | 8.550 | 8.550 | 2,338,638 |
| 2026-01-19 | 8.230 | 8.350 | 8.000 | 8.340 | 8.340 | 1,433,145 |
| 2026-01-16 | 8.600 | 8.710 | 8.050 | 8.190 | 8.190 | 3,996,028 |
| 2026-01-15 | 8.510 | 8.780 | 8.480 | 8.570 | 8.570 | 2,500,742 |
| 2026-01-14 | 8.600 | 8.840 | 8.300 | 8.460 | 8.460 | 5,021,337 |
| 2026-01-13 | 9.160 | 9.680 | 8.560 | 8.600 | 8.600 | 7,723,156 |
| 2026-01-12 | 7.900 | 9.210 | 7.900 | 8.890 | 8.890 | 17,867,369 |
| 2026-01-09 | 7.880 | 7.990 | 7.680 | 7.830 | 7.830 | 2,189,281 |
| 2026-01-08 | 7.750 | 7.880 | 7.660 | 7.850 | 7.850 | 1,946,286 |
| 2026-01-07 | 7.760 | 7.760 | 7.590 | 7.710 | 7.710 | 1,237,206 |
| 2026-01-06 | 7.460 | 7.650 | 7.440 | 7.600 | 7.600 | 1,899,222 |
| 2026-01-05 | 7.460 | 7.460 | 7.120 | 7.430 | 7.430 | 2,161,864 |
| 2026-01-02 | 7.250 | 7.490 | 7.190 | 7.460 | 7.460 | 529,936 |
| 2025-12-31 | 7.120 | 7.360 | 7.020 | 7.210 | 7.210 | 1,681,900 |
| 2025-12-30 | 7.090 | 7.150 | 6.960 | 7.090 | 7.090 | 1,318,906 |
| 2025-12-29 | 7.180 | 7.180 | 6.940 | 7.080 | 7.080 | 1,662,710 |
| 2025-12-24 | 7.150 | 7.170 | 7.100 | 7.150 | 7.150 | 174,200 |
| 2025-12-23 | 7.170 | 7.170 | 6.960 | 7.140 | 7.140 | 651,080 |
| 2025-12-22 | 7.120 | 7.220 | 7.110 | 7.150 | 7.150 | 777,517 |
| 2025-12-19 | 7.120 | 7.170 | 6.940 | 7.100 | 7.100 | 1,087,240 |
| 2025-12-18 | 6.900 | 7.120 | 6.900 | 7.000 | 7.000 | 1,007,037 |
| 2025-12-17 | 6.930 | 7.180 | 6.930 | 7.060 | 7.060 | 1,221,700 |
| 2025-12-16 | 7.050 | 7.080 | 6.820 | 7.050 | 7.050 | 1,530,851 |
| 2025-12-15 | 6.880 | 7.050 | 6.780 | 7.040 | 7.040 | 1,297,972 |
| 2025-12-12 | 6.750 | 6.870 | 6.680 | 6.850 | 6.850 | 1,985,700 |
| 2025-12-11 | 6.550 | 6.740 | 6.450 | 6.700 | 6.700 | 2,434,368 |
| 2025-12-10 | 6.800 | 6.800 | 6.370 | 6.520 | 6.520 | 2,176,907 |
| 2025-12-09 | 6.660 | 6.830 | 6.520 | 6.760 | 6.760 | 2,013,775 |
| 2025-12-08 | 6.500 | 6.660 | 6.350 | 6.620 | 6.620 | 2,134,079 |
| 2025-12-05 | 6.300 | 6.500 | 6.230 | 6.460 | 6.460 | 2,354,312 |
| 2025-12-04 | 6.300 | 6.360 | 6.110 | 6.280 | 6.280 | 4,375,972 |
| 2025-12-03 | 6.520 | 6.570 | 6.160 | 6.280 | 6.280 | 4,336,129 |
| 2025-12-02 | 7.080 | 7.080 | 6.500 | 6.530 | 6.530 | 3,901,600 |
| 2025-12-01 | 7.500 | 7.500 | 7.010 | 7.010 | 7.010 | 3,071,377 |
| 2025-11-28 | 7.110 | 7.500 | 7.080 | 7.430 | 7.430 | 2,317,916 |
| 2025-11-27 | 7.190 | 7.200 | 6.990 | 7.150 | 7.150 | 1,244,885 |
| 2025-11-26 | 7.300 | 7.390 | 7.030 | 7.070 | 7.070 | 2,790,112 |
| 2025-11-25 | 7.500 | 7.760 | 7.290 | 7.300 | 7.300 | 1,795,217 |
| 2025-11-24 | 7.150 | 7.480 | 7.060 | 7.460 | 7.460 | 2,758,070 |
| 2025-11-21 | 7.090 | 7.240 | 6.980 | 7.150 | 7.150 | 2,529,664 |
| 2025-11-20 | 7.600 | 7.650 | 7.150 | 7.300 | 7.300 | 3,352,633 |
| 2025-11-19 | 7.680 | 7.720 | 6.990 | 7.310 | 7.310 | 5,142,461 |
| 2025-11-18 | 7.960 | 8.040 | 7.530 | 7.580 | 7.580 | 2,218,650 |
| 2025-11-17 | 7.910 | 8.290 | 7.910 | 8.050 | 8.050 | 9,741,881 |
| 2025-11-14 | 7.850 | 8.300 | 7.760 | 7.890 | 7.890 | 2,714,203 |
| 2025-11-13 | 7.870 | 7.920 | 7.740 | 7.840 | 7.840 | 847,346 |
| 2025-11-12 | 7.770 | 7.940 | 7.620 | 7.870 | 7.870 | 1,515,565 |
| 2025-11-11 | 7.960 | 7.960 | 7.680 | 7.770 | 7.770 | 1,152,572 |
| 2025-11-10 | 7.790 | 7.920 | 7.790 | 7.910 | 7.910 | 911,373 |
| 2025-11-07 | 8.100 | 8.170 | 7.770 | 7.800 | 7.800 | 3,298,664 |
| 2025-11-06 | 8.130 | 8.240 | 8.100 | 8.190 | 8.190 | 756,611 |
| 2025-11-05 | 8.360 | 8.360 | 8.060 | 8.120 | 8.120 | 3,154,327 |
| 2025-11-04 | 8.780 | 8.780 | 8.330 | 8.360 | 8.360 | 2,466,464 |
| 2025-11-03 | 8.700 | 8.750 | 8.510 | 8.710 | 8.710 | 1,358,472 |
| 2025-10-31 | 8.840 | 8.970 | 8.650 | 8.680 | 8.680 | 1,399,604 |
| 2025-10-30 | 9.000 | 9.180 | 8.850 | 8.900 | 8.900 | 1,640,476 |
| 2025-10-28 | 8.860 | 9.010 | 8.780 | 8.800 | 8.800 | 759,440 |
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.