Dmall Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 8.860 | 9.010 | 8.780 | 8.800 | 8.800 | 759,440 |
| 2025-10-27 | 8.840 | 8.960 | 8.840 | 8.880 | 8.880 | 1,066,114 |
| 2025-10-24 | 9.000 | 9.140 | 8.820 | 8.840 | 8.840 | 1,445,124 |
| 2025-10-23 | 9.050 | 9.160 | 8.860 | 8.930 | 8.930 | 726,011 |
| 2025-10-22 | 9.180 | 9.180 | 8.830 | 9.000 | 9.000 | 1,516,872 |
| 2025-10-21 | 9.230 | 9.230 | 9.100 | 9.150 | 9.150 | 1,380,209 |
| 2025-10-20 | 8.800 | 9.680 | 8.800 | 9.150 | 9.150 | 4,745,758 |
| 2025-10-17 | 9.100 | 9.180 | 8.680 | 8.720 | 8.720 | 2,076,782 |
| 2025-10-16 | 9.410 | 9.420 | 9.030 | 9.070 | 9.070 | 2,290,736 |
| 2025-10-15 | 9.550 | 9.700 | 9.340 | 9.370 | 9.370 | 2,371,998 |
| 2025-10-14 | 9.900 | 10.500 | 9.510 | 9.530 | 9.530 | 6,107,259 |
| 2025-10-13 | 8.650 | 9.640 | 8.650 | 9.550 | 9.550 | 3,824,813 |
| 2025-10-10 | 9.540 | 9.650 | 9.190 | 9.240 | 9.240 | 2,790,913 |
| 2025-10-09 | 9.900 | 9.930 | 9.590 | 9.600 | 9.600 | 3,159,639 |
| 2025-10-08 | 9.950 | 9.950 | 9.480 | 9.900 | 9.900 | 554,148 |
| 2025-10-06 | 9.620 | 9.950 | 9.540 | 9.950 | 9.950 | 268,033 |
| 2025-10-03 | 9.980 | 9.980 | 9.670 | 9.810 | 9.810 | 244,829 |
| 2025-10-02 | 9.570 | 9.970 | 9.540 | 9.970 | 9.970 | 630,991 |
| 2025-09-30 | 9.790 | 9.960 | 9.630 | 9.950 | 9.950 | 3,105,842 |
| 2025-09-29 | 9.430 | 9.750 | 9.430 | 9.620 | 9.620 | 2,217,394 |
| 2025-09-26 | 9.880 | 9.880 | 9.390 | 9.430 | 9.430 | 3,156,686 |
| 2025-09-25 | 9.600 | 9.930 | 9.480 | 9.710 | 9.710 | 5,491,032 |
| 2025-09-24 | 9.610 | 9.700 | 9.500 | 9.570 | 9.570 | 2,485,263 |
| 2025-09-23 | 9.950 | 9.980 | 9.430 | 9.600 | 9.600 | 4,562,500 |
| 2025-09-22 | 10.200 | 10.220 | 9.930 | 9.930 | 9.930 | 3,140,729 |
| 2025-09-19 | 10.000 | 10.600 | 9.960 | 10.190 | 10.190 | 15,690,859 |
| 2025-09-18 | 10.210 | 10.320 | 9.800 | 9.860 | 9.860 | 6,189,427 |
| 2025-09-17 | 10.300 | 10.330 | 10.080 | 10.210 | 10.210 | 4,100,859 |
| 2025-09-16 | 10.130 | 10.300 | 9.930 | 10.220 | 10.220 | 5,456,165 |
| 2025-09-15 | 9.770 | 10.160 | 9.770 | 10.100 | 10.100 | 4,666,380 |
| 2025-09-12 | 9.980 | 9.990 | 9.740 | 9.770 | 9.770 | 5,156,416 |
| 2025-09-11 | 9.710 | 9.850 | 9.350 | 9.830 | 9.830 | 7,425,849 |
| 2025-09-10 | 9.800 | 9.870 | 9.560 | 9.640 | 9.640 | 5,850,340 |
| 2025-09-09 | 10.280 | 10.350 | 9.540 | 9.700 | 9.700 | 10,218,494 |
| 2025-09-08 | 10.480 | 10.580 | 10.240 | 10.260 | 10.260 | 4,057,474 |
| 2025-09-05 | 10.320 | 10.690 | 10.320 | 10.520 | 10.520 | 2,721,424 |
| 2025-09-04 | 10.830 | 10.880 | 10.400 | 10.400 | 10.400 | 3,155,253 |
| 2025-09-03 | 10.850 | 11.000 | 10.450 | 10.830 | 10.830 | 4,786,295 |
| 2025-09-02 | 11.200 | 11.270 | 10.610 | 10.690 | 10.690 | 6,926,746 |
| 2025-09-01 | 11.490 | 11.600 | 10.900 | 11.180 | 11.180 | 7,651,584 |
| 2025-08-29 | 11.560 | 11.750 | 11.180 | 11.320 | 11.320 | 10,407,577 |
| 2025-08-28 | 11.790 | 12.090 | 11.200 | 11.400 | 11.400 | 16,558,479 |
| 2025-08-27 | 11.090 | 11.820 | 11.090 | 11.750 | 11.750 | 28,329,335 |
| 2025-08-26 | 10.830 | 11.330 | 10.660 | 10.930 | 10.930 | 10,684,686 |
| 2025-08-25 | 10.860 | 11.000 | 10.620 | 10.840 | 10.840 | 7,975,374 |
| 2025-08-22 | 10.900 | 10.900 | 10.600 | 10.720 | 10.720 | 7,564,817 |
| 2025-08-21 | 10.650 | 10.950 | 10.580 | 10.800 | 10.800 | 11,637,373 |
| 2025-08-20 | 10.670 | 10.670 | 10.160 | 10.380 | 10.380 | 5,674,301 |
| 2025-08-19 | 10.820 | 10.890 | 10.590 | 10.670 | 10.670 | 5,599,940 |
| 2025-08-18 | 10.670 | 10.900 | 10.470 | 10.740 | 10.740 | 10,792,179 |
| 2025-08-15 | 10.920 | 11.070 | 10.500 | 10.610 | 10.610 | 8,423,427 |
| 2025-08-14 | 11.510 | 11.660 | 10.800 | 10.820 | 10.820 | 15,434,300 |
| 2025-08-13 | 11.300 | 11.620 | 10.880 | 11.110 | 11.110 | 18,076,511 |
| 2025-08-12 | 9.900 | 11.300 | 9.900 | 11.270 | 11.270 | 30,125,406 |
| 2025-08-11 | 10.080 | 10.080 | 9.780 | 9.920 | 9.920 | 2,290,400 |
| 2025-08-08 | 9.820 | 10.250 | 9.710 | 9.850 | 9.850 | 5,925,100 |
| 2025-08-07 | 10.010 | 10.190 | 9.800 | 9.840 | 9.840 | 4,737,000 |
| 2025-08-06 | 10.120 | 10.180 | 9.950 | 10.070 | 10.070 | 2,911,800 |
| 2025-08-05 | 9.980 | 10.230 | 9.970 | 10.120 | 10.120 | 3,046,500 |
| 2025-08-04 | 9.900 | 10.130 | 9.770 | 9.960 | 9.960 | 3,132,600 |
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.