Dmall Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 10.500 | 10.540 | 9.850 | 9.900 | 9.900 | 6,862,500 |
| 2025-07-31 | 10.420 | 10.860 | 10.260 | 10.300 | 10.300 | 8,283,300 |
| 2025-07-30 | 10.940 | 11.020 | 10.360 | 10.420 | 10.420 | 9,820,900 |
| 2025-07-29 | 11.320 | 11.360 | 10.860 | 11.020 | 11.020 | 6,930,500 |
| 2025-07-28 | 11.600 | 11.640 | 11.320 | 11.380 | 11.380 | 5,506,000 |
| 2025-07-25 | 11.480 | 11.640 | 11.120 | 11.400 | 11.400 | 7,634,400 |
| 2025-07-24 | 11.280 | 11.440 | 11.180 | 11.360 | 11.360 | 5,420,700 |
| 2025-07-23 | 11.260 | 11.380 | 10.880 | 11.260 | 11.260 | 8,244,500 |
| 2025-07-22 | 11.000 | 11.280 | 10.880 | 11.120 | 11.120 | 8,168,100 |
| 2025-07-21 | 11.860 | 11.900 | 10.900 | 11.200 | 11.200 | 17,874,900 |
| 2025-07-18 | 12.000 | 12.180 | 11.740 | 11.900 | 11.900 | 14,797,500 |
| 2025-07-17 | 13.580 | 13.700 | 11.520 | 11.820 | 11.820 | 80,665,736 |
| 2025-07-16 | 12.340 | 12.340 | 12.340 | 12.340 | 12.340 | 0 |
| 2025-07-15 | 12.360 | 13.540 | 12.060 | 12.340 | 12.340 | 27,273,000 |
| 2025-07-14 | 11.820 | 12.380 | 11.520 | 12.280 | 12.280 | 19,358,741 |
| 2025-07-11 | 11.920 | 12.420 | 11.580 | 11.800 | 11.800 | 24,863,412 |
| 2025-07-10 | 12.020 | 12.400 | 11.400 | 11.620 | 11.620 | 30,216,200 |
| 2025-07-09 | 12.800 | 12.800 | 11.660 | 11.820 | 11.820 | 25,704,600 |
| 2025-07-08 | 11.480 | 13.340 | 11.260 | 12.640 | 12.640 | 61,927,587 |
| 2025-07-07 | 12.100 | 12.100 | 11.380 | 11.460 | 11.460 | 18,218,400 |
| 2025-07-04 | 12.800 | 14.000 | 11.340 | 11.720 | 11.720 | 97,913,387 |
| 2025-07-03 | 10.360 | 17.100 | 10.360 | 11.140 | 11.140 | 148,280,870 |
| 2025-07-02 | 9.270 | 9.270 | 8.980 | 9.010 | 9.010 | 1,478,900 |
| 2025-06-30 | 9.300 | 9.320 | 9.090 | 9.100 | 9.100 | 998,600 |
| 2025-06-27 | 9.130 | 9.400 | 9.000 | 9.300 | 9.300 | 1,139,700 |
| 2025-06-26 | 9.400 | 9.400 | 8.980 | 9.000 | 9.000 | 1,097,100 |
| 2025-06-25 | 9.290 | 9.490 | 9.250 | 9.380 | 9.380 | 1,249,400 |
| 2025-06-24 | 9.550 | 9.550 | 9.270 | 9.290 | 9.290 | 560,400 |
| 2025-06-23 | 8.880 | 9.340 | 8.880 | 9.270 | 9.270 | 688,300 |
| 2025-06-20 | 9.080 | 9.260 | 8.950 | 9.210 | 9.210 | 646,200 |
| 2025-06-19 | 9.440 | 9.560 | 9.080 | 9.080 | 9.080 | 1,029,200 |
| 2025-06-18 | 9.370 | 9.530 | 9.220 | 9.470 | 9.470 | 989,651 |
| 2025-06-17 | 8.840 | 9.710 | 8.840 | 9.250 | 9.250 | 2,862,000 |
| 2025-06-16 | 9.360 | 9.360 | 8.770 | 9.000 | 9.000 | 2,335,200 |
| 2025-06-13 | 9.780 | 9.780 | 8.920 | 9.060 | 9.060 | 2,388,700 |
| 2025-06-12 | 9.660 | 9.880 | 9.450 | 9.640 | 9.640 | 1,655,600 |
| 2025-06-11 | 9.280 | 9.880 | 9.280 | 9.660 | 9.660 | 2,668,270 |
| 2025-06-10 | 9.800 | 9.880 | 9.270 | 9.430 | 9.430 | 3,304,183 |
| 2025-06-09 | 10.180 | 10.180 | 9.800 | 9.920 | 9.920 | 1,375,088 |
| 2025-06-06 | 9.760 | 10.060 | 9.690 | 9.850 | 9.850 | 1,444,150 |
| 2025-06-05 | 10.240 | 10.340 | 9.900 | 10.040 | 10.040 | 1,650,200 |
| 2025-06-04 | 10.320 | 10.680 | 9.900 | 10.160 | 10.160 | 2,858,300 |
| 2025-06-03 | 10.440 | 11.240 | 10.100 | 10.340 | 10.340 | 5,272,341 |
| 2025-06-02 | 10.000 | 10.500 | 9.960 | 10.300 | 10.300 | 565,900 |
| 2025-05-30 | 10.120 | 10.620 | 9.680 | 10.160 | 10.160 | 6,828,300 |
| 2025-05-29 | 9.060 | 9.980 | 8.840 | 9.870 | 9.870 | 10,545,100 |
| 2025-05-28 | 8.390 | 9.030 | 8.380 | 8.930 | 8.930 | 2,895,500 |
| 2025-05-27 | 8.760 | 8.870 | 8.420 | 8.550 | 8.550 | 1,290,400 |
| 2025-05-26 | 9.250 | 9.250 | 8.610 | 8.700 | 8.700 | 2,173,100 |
| 2025-05-23 | 9.110 | 9.250 | 9.020 | 9.040 | 9.040 | 4,092,200 |
| 2025-05-22 | 9.080 | 9.210 | 8.660 | 8.880 | 8.880 | 8,066,629 |
| 2025-05-21 | 9.510 | 9.510 | 8.980 | 9.020 | 9.020 | 3,582,400 |
| 2025-05-20 | 9.880 | 10.000 | 9.400 | 9.420 | 9.420 | 3,576,500 |
| 2025-05-19 | 10.300 | 10.560 | 9.890 | 9.890 | 9.890 | 2,428,800 |
| 2025-05-16 | 10.620 | 11.300 | 10.320 | 10.440 | 10.440 | 2,568,200 |
| 2025-05-15 | 10.920 | 11.200 | 10.660 | 10.660 | 10.660 | 695,500 |
| 2025-05-14 | 11.260 | 11.260 | 10.720 | 10.900 | 10.900 | 953,500 |
| 2025-05-13 | 11.600 | 11.600 | 10.880 | 10.960 | 10.960 | 1,713,900 |
| 2025-05-12 | 10.800 | 11.300 | 10.620 | 11.300 | 11.300 | 3,166,100 |
| 2025-05-09 | 10.600 | 10.980 | 10.140 | 10.660 | 10.660 | 2,640,100 |
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.