CSMall Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.425	0.425	0.360	0.400	0.400	7,337,000
2023-05-22	0.430	0.440	0.410	0.425	0.425	1,580,000
2023-05-19	0.435	0.435	0.420	0.430	0.430	1,954,000
2023-05-18	0.460	0.470	0.435	0.435	0.435	2,499,000
2023-05-17	0.470	0.495	0.460	0.465	0.465	1,993,000
2023-05-16	0.500	0.500	0.470	0.480	0.480	1,861,000
2023-05-15	0.480	0.510	0.480	0.495	0.495	2,264,000
2023-05-12	0.540	0.550	0.485	0.500	0.500	4,222,000
2023-05-11	0.560	0.560	0.530	0.550	0.550	2,509,466
2023-05-10	0.540	0.570	0.530	0.560	0.560	2,378,000
2023-05-09	0.580	0.590	0.530	0.550	0.550	3,833,566
2023-05-08	0.610	0.630	0.580	0.590	0.590	2,880,000
2023-05-05	0.590	0.640	0.580	0.610	0.610	6,104,367
2023-05-04	0.550	0.610	0.550	0.590	0.590	11,897,000
2023-05-03	0.550	0.580	0.530	0.550	0.550	3,498,466
2023-05-02	0.570	0.600	0.540	0.550	0.550	4,770,000
2023-04-28	0.510	0.580	0.510	0.550	0.550	7,432,000
2023-04-27	0.495	0.530	0.490	0.510	0.510	2,468,000
2023-04-26	0.480	0.500	0.480	0.490	0.490	3,527,000
2023-04-25	0.510	0.530	0.470	0.480	0.480	2,934,000
2023-04-24	0.490	0.520	0.470	0.500	0.500	4,428,333
2023-04-21	0.510	0.530	0.490	0.500	0.500	3,906,000
2023-04-20	0.550	0.560	0.510	0.510	0.510	3,379,000
2023-04-19	0.550	0.570	0.510	0.550	0.550	6,613,300
2023-04-18	0.510	0.590	0.510	0.560	0.560	11,064,100
2023-04-17	0.450	0.510	0.445	0.510	0.510	13,470,000
2023-04-14	0.430	0.470	0.425	0.470	0.470	5,003,000
2023-04-13	0.440	0.440	0.415	0.425	0.425	2,176,000
2023-04-12	0.450	0.450	0.420	0.425	0.425	1,982,000
2023-04-11	0.450	0.450	0.425	0.445	0.445	1,143,000
2023-04-06	0.375	0.450	0.375	0.450	0.450	3,078,000
2023-04-04	0.370	0.380	0.355	0.360	0.360	112,000
2023-04-03	0.370	0.370	0.365	0.365	0.365	262,000
2023-03-31	0.380	0.380	0.375	0.375	0.375	280,000
2023-03-30	0.370	0.370	0.370	0.370	0.370	54,000
2023-03-29	0.380	0.380	0.365	0.375	0.375	217,000
2023-03-28	0.390	0.390	0.375	0.375	0.375	22,000
2023-03-27	0.385	0.390	0.385	0.385	0.385	100,799
2023-03-24	0.390	0.395	0.390	0.390	0.390	380,833
2023-03-23	0.380	0.390	0.380	0.380	0.380	382,000
2023-03-22	0.380	0.385	0.380	0.380	0.380	310,000
2023-03-21	0.390	0.390	0.375	0.375	0.375	59,000
2023-03-20	0.375	0.395	0.375	0.390	0.390	732,433
2023-03-17	0.380	0.380	0.350	0.360	0.360	1,561,000
2023-03-16	0.365	0.380	0.365	0.380	0.380	136,000
2023-03-15	0.370	0.380	0.365	0.365	0.365	115,677
2023-03-14	0.390	0.390	0.350	0.360	0.360	2,945,000
2023-03-13	0.395	0.415	0.385	0.390	0.390	715,000
2023-03-10	0.380	0.395	0.380	0.395	0.395	416,000
2023-03-09	0.395	0.395	0.390	0.390	0.390	141,000
2023-03-08	0.395	0.400	0.390	0.400	0.400	293,000
2023-03-07	0.395	0.400	0.395	0.400	0.400	461,000
2023-03-06	0.405	0.405	0.390	0.400	0.400	281,000
2023-03-03	0.380	0.410	0.380	0.405	0.405	36,000
2023-03-02	0.400	0.400	0.400	0.400	0.400	298,000
2023-03-01	0.400	0.400	0.395	0.400	0.400	530,099
2023-02-28	0.380	0.400	0.380	0.395	0.395	143,348
2023-02-27	0.390	0.390	0.370	0.380	0.380	186,533
2023-02-24	0.395	0.400	0.390	0.390	0.390	216,000
2023-02-23	0.400	0.400	0.395	0.395	0.395	140,067

← NewerPage 15 of 21 · 1,230 trading daysOlder →

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.