Dmall Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 10.820 | 11.160 | 10.540 | 10.660 | 10.660 | 1,489,400 |
| 2025-05-07 | 10.920 | 11.180 | 10.700 | 10.820 | 10.820 | 2,007,000 |
| 2025-05-06 | 11.320 | 11.960 | 10.660 | 10.920 | 10.920 | 4,186,100 |
| 2025-05-02 | 11.020 | 11.200 | 10.940 | 11.120 | 11.120 | 280,537 |
| 2025-04-30 | 11.580 | 11.640 | 10.960 | 11.140 | 11.140 | 1,923,700 |
| 2025-04-29 | 12.180 | 12.180 | 11.260 | 11.340 | 11.340 | 2,707,500 |
| 2025-04-28 | 12.180 | 12.840 | 11.800 | 11.920 | 11.920 | 3,376,035 |
| 2025-04-25 | 11.960 | 13.580 | 11.920 | 12.000 | 12.000 | 11,286,100 |
| 2025-04-24 | 11.440 | 12.060 | 11.220 | 11.720 | 11.720 | 4,527,500 |
| 2025-04-23 | 11.800 | 12.080 | 11.360 | 11.440 | 11.440 | 3,710,635 |
| 2025-04-22 | 11.000 | 12.120 | 10.660 | 11.420 | 11.420 | 8,128,300 |
| 2025-04-17 | 12.220 | 12.260 | 10.840 | 10.920 | 10.920 | 7,402,800 |
| 2025-04-16 | 12.360 | 14.000 | 11.680 | 12.100 | 12.100 | 22,793,500 |
| 2025-04-15 | 11.880 | 13.660 | 11.200 | 12.160 | 12.160 | 17,240,200 |
| 2025-04-14 | 9.340 | 11.860 | 9.340 | 11.780 | 11.780 | 19,400,200 |
| 2025-04-11 | 9.000 | 9.390 | 9.000 | 9.330 | 9.330 | 1,867,800 |
| 2025-04-10 | 9.000 | 9.320 | 8.940 | 9.010 | 9.010 | 2,165,500 |
| 2025-04-09 | 8.490 | 8.950 | 7.880 | 8.610 | 8.610 | 4,303,500 |
| 2025-04-08 | 7.700 | 8.750 | 7.700 | 8.430 | 8.430 | 8,634,200 |
| 2025-04-07 | 9.200 | 9.500 | 7.450 | 7.460 | 7.460 | 5,039,700 |
| 2025-04-03 | 11.000 | 11.200 | 10.100 | 10.100 | 10.100 | 4,240,866 |
| 2025-04-02 | 10.260 | 11.420 | 10.260 | 10.640 | 10.640 | 8,796,100 |
| 2025-04-01 | 9.900 | 10.340 | 9.890 | 10.240 | 10.240 | 2,541,759 |
| 2025-03-31 | 10.000 | 10.180 | 9.630 | 9.820 | 9.820 | 2,142,000 |
| 2025-03-28 | 10.860 | 10.860 | 10.020 | 10.020 | 10.020 | 4,488,000 |
| 2025-03-27 | 11.000 | 11.000 | 10.220 | 10.700 | 10.700 | 5,113,400 |
| 2025-03-26 | 11.280 | 11.360 | 10.520 | 10.760 | 10.760 | 4,520,100 |
| 2025-03-25 | 12.020 | 12.160 | 11.000 | 11.000 | 11.000 | 4,918,900 |
| 2025-03-24 | 11.600 | 12.300 | 10.760 | 11.800 | 11.800 | 9,286,200 |
| 2025-03-21 | 12.860 | 12.860 | 11.120 | 11.320 | 11.320 | 10,490,500 |
| 2025-03-20 | 13.180 | 14.160 | 12.720 | 12.860 | 12.860 | 12,226,600 |
| 2025-03-19 | 11.820 | 14.980 | 11.820 | 13.060 | 13.060 | 27,739,504 |
| 2025-03-18 | 12.280 | 12.680 | 11.700 | 12.280 | 12.280 | 5,488,466 |
| 2025-03-17 | 12.200 | 12.420 | 11.000 | 11.980 | 11.980 | 7,369,600 |
| 2025-03-14 | 13.400 | 13.620 | 11.840 | 11.880 | 11.880 | 7,955,700 |
| 2025-03-13 | 12.640 | 14.140 | 11.900 | 13.000 | 13.000 | 16,766,200 |
| 2025-03-12 | 12.860 | 14.400 | 11.620 | 12.600 | 12.600 | 25,797,799 |
| 2025-03-11 | 9.000 | 12.840 | 8.650 | 12.380 | 12.380 | 27,243,700 |
| 2025-03-10 | 10.780 | 11.200 | 8.800 | 9.170 | 9.170 | 10,991,029 |
| 2025-03-07 | 8.050 | 9.890 | 8.040 | 9.800 | 9.800 | 7,888,100 |
| 2025-03-06 | 7.300 | 7.980 | 7.240 | 7.980 | 7.980 | 2,712,000 |
| 2025-03-05 | 6.890 | 7.340 | 6.800 | 7.210 | 7.210 | 962,700 |
| 2025-03-04 | 6.740 | 6.900 | 6.420 | 6.890 | 6.890 | 538,700 |
| 2025-03-03 | 6.720 | 6.810 | 6.560 | 6.730 | 6.730 | 442,300 |
| 2025-02-28 | 7.180 | 7.180 | 6.560 | 6.690 | 6.690 | 1,186,600 |
| 2025-02-27 | 7.800 | 7.870 | 7.150 | 7.180 | 7.180 | 1,850,300 |
| 2025-02-26 | 7.150 | 8.140 | 7.030 | 7.800 | 7.800 | 3,248,400 |
| 2025-02-25 | 7.100 | 7.330 | 7.030 | 7.090 | 7.090 | 1,106,700 |
| 2025-02-24 | 7.050 | 7.650 | 7.050 | 7.400 | 7.400 | 1,948,500 |
| 2025-02-21 | 7.100 | 7.260 | 6.900 | 6.970 | 6.970 | 1,279,100 |
| 2025-02-20 | 6.660 | 7.150 | 6.550 | 7.130 | 7.130 | 2,231,300 |
| 2025-02-19 | 6.600 | 6.780 | 6.530 | 6.660 | 6.660 | 479,300 |
| 2025-02-18 | 6.600 | 6.830 | 6.400 | 6.600 | 6.600 | 1,227,500 |
| 2025-02-17 | 6.870 | 6.870 | 6.320 | 6.530 | 6.530 | 967,200 |
| 2025-02-14 | 6.080 | 6.500 | 6.080 | 6.380 | 6.380 | 1,211,500 |
| 2025-02-13 | 6.250 | 6.250 | 6.000 | 6.100 | 6.100 | 189,650 |
| 2025-02-12 | 6.100 | 6.260 | 5.980 | 6.250 | 6.250 | 253,900 |
| 2025-02-11 | 6.500 | 6.500 | 6.070 | 6.100 | 6.100 | 739,100 |
| 2025-02-10 | 6.750 | 6.900 | 6.460 | 6.500 | 6.500 | 1,113,200 |
| 2025-02-07 | 6.130 | 6.700 | 6.110 | 6.700 | 6.700 | 1,111,450 |
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.