Dmall Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 5.680 | 6.350 | 5.500 | 6.060 | 6.060 | 959,550 |
| 2025-02-05 | 5.750 | 5.750 | 5.540 | 5.690 | 5.690 | 187,800 |
| 2025-02-04 | 5.790 | 5.790 | 5.580 | 5.720 | 5.720 | 199,800 |
| 2025-02-03 | 5.700 | 5.700 | 5.410 | 5.690 | 5.690 | 247,100 |
| 2025-01-28 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 43,500 |
| 2025-01-27 | 5.540 | 5.760 | 5.540 | 5.740 | 5.740 | 210,500 |
| 2025-01-24 | 5.320 | 5.790 | 5.320 | 5.540 | 5.540 | 102,900 |
| 2025-01-23 | 5.560 | 5.750 | 5.480 | 5.480 | 5.480 | 487,700 |
| 2025-01-22 | 5.600 | 5.750 | 5.560 | 5.560 | 5.560 | 136,300 |
| 2025-01-21 | 5.730 | 5.740 | 5.520 | 5.560 | 5.560 | 169,300 |
| 2025-01-20 | 5.820 | 5.950 | 5.650 | 5.730 | 5.730 | 123,700 |
| 2025-01-17 | 5.800 | 5.920 | 5.760 | 5.810 | 5.810 | 79,900 |
| 2025-01-16 | 5.770 | 6.050 | 5.740 | 5.800 | 5.800 | 210,200 |
| 2025-01-15 | 5.890 | 6.000 | 5.700 | 5.780 | 5.780 | 230,400 |
| 2025-01-14 | 5.650 | 5.890 | 5.550 | 5.890 | 5.890 | 1,980,800 |
| 2025-01-13 | 6.000 | 6.470 | 5.500 | 5.610 | 5.610 | 3,329,400 |
| 2025-01-10 | 5.980 | 6.120 | 5.800 | 6.060 | 6.060 | 2,530,500 |
| 2025-01-09 | 5.840 | 5.990 | 5.700 | 5.990 | 5.990 | 334,500 |
| 2025-01-08 | 5.390 | 5.900 | 5.380 | 5.840 | 5.840 | 393,700 |
| 2025-01-07 | 5.730 | 5.730 | 5.460 | 5.580 | 5.580 | 396,000 |
| 2025-01-06 | 5.760 | 5.910 | 5.380 | 5.730 | 5.730 | 665,700 |
| 2025-01-03 | 5.900 | 5.900 | 5.470 | 5.770 | 5.770 | 543,800 |
| 2025-01-02 | 6.400 | 6.400 | 5.900 | 5.900 | 5.900 | 491,500 |
| 2024-12-31 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,018,400 |
| 2024-12-30 | 6.100 | 6.750 | 5.970 | 6.480 | 6.480 | 1,513,700 |
| 2024-12-27 | 5.760 | 6.160 | 5.550 | 6.100 | 6.100 | 1,200,829 |
| 2024-12-24 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 1,052,900 |
| 2024-12-23 | 5.900 | 5.900 | 4.780 | 5.500 | 5.500 | 3,022,700 |
| 2024-12-20 | 6.220 | 6.220 | 5.660 | 5.730 | 5.730 | 1,725,300 |
| 2024-12-19 | 6.550 | 6.550 | 6.240 | 6.240 | 6.240 | 781,200 |
| 2024-12-18 | 6.730 | 6.730 | 6.490 | 6.600 | 6.600 | 677,000 |
| 2024-12-17 | 7.030 | 7.030 | 6.550 | 6.760 | 6.760 | 1,836,600 |
| 2024-12-16 | 6.400 | 7.210 | 6.250 | 6.570 | 6.570 | 2,912,600 |
| 2024-12-13 | 6.510 | 6.510 | 6.190 | 6.290 | 6.290 | 956,600 |
| 2024-12-12 | 6.830 | 6.830 | 6.380 | 6.510 | 6.510 | 1,867,500 |
| 2024-12-11 | 6.810 | 7.050 | 6.330 | 6.620 | 6.620 | 1,933,000 |
| 2024-12-10 | 7.900 | 7.900 | 6.150 | 6.900 | 6.900 | 7,172,950 |
| 2024-12-09 | 13.940 | 14.480 | 7.400 | 7.600 | 7.600 | 8,333,700 |
| 2024-12-06 | 21.700 | 21.750 | 13.800 | 13.800 | 13.800 | 3,667,840 |
← NewerPage 8 of 8 · 459 trading days
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.