CSMall Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.400	0.400	0.400	0.400	0.400	2,000
2023-02-21	0.410	0.410	0.380	0.400	0.400	3,127,000
2023-02-20	0.405	0.415	0.405	0.415	0.415	289,000
2023-02-17	0.400	0.420	0.400	0.405	0.405	99,000
2023-02-16	0.400	0.410	0.395	0.410	0.410	1,509,266
2023-02-15	0.410	0.410	0.380	0.405	0.405	1,656,067
2023-02-14	0.430	0.435	0.410	0.410	0.410	348,000
2023-02-13	0.415	0.415	0.405	0.415	0.415	52,500
2023-02-10	0.420	0.435	0.405	0.415	0.415	412,000
2023-02-09	0.445	0.445	0.430	0.435	0.435	71,000
2023-02-08	0.430	0.445	0.420	0.445	0.445	290,000
2023-02-07	0.450	0.450	0.425	0.435	0.435	107,000
2023-02-06	0.440	0.450	0.430	0.435	0.435	253,000
2023-02-03	0.450	0.455	0.450	0.450	0.450	351,166
2023-02-02	0.445	0.470	0.445	0.465	0.465	1,016,967
2023-02-01	0.455	0.465	0.440	0.455	0.455	342,000
2023-01-31	0.465	0.465	0.450	0.455	0.455	67,466
2023-01-30	0.460	0.470	0.455	0.470	0.470	302,000
2023-01-27	0.450	0.470	0.445	0.460	0.460	986,000
2023-01-26	0.440	0.475	0.440	0.470	0.470	1,296,000
2023-01-20	0.445	0.455	0.425	0.450	0.450	1,175,000
2023-01-19	0.420	0.430	0.420	0.430	0.430	21,000
2023-01-18	0.425	0.440	0.425	0.425	0.425	239,000
2023-01-17	0.440	0.440	0.420	0.425	0.425	264,000
2023-01-16	0.410	0.445	0.400	0.440	0.440	1,302,000
2023-01-13	0.450	0.450	0.400	0.410	0.410	3,235,000
2023-01-12	0.495	0.530	0.400	0.440	0.440	5,197,000
2023-01-11	0.490	0.495	0.470	0.485	0.485	467,000
2023-01-10	0.510	0.510	0.475	0.480	0.480	1,194,000
2023-01-09	0.500	0.530	0.500	0.510	0.510	731,500
2023-01-06	0.480	0.520	0.480	0.495	0.495	1,486,000
2023-01-05	0.590	0.610	0.460	0.480	0.480	7,489,333
2023-01-04	0.610	0.610	0.580	0.600	0.600	422,033
2023-01-03	0.620	0.620	0.600	0.620	0.620	467,000
2022-12-30	0.640	0.640	0.580	0.610	0.610	191,166
2022-12-29	0.640	0.640	0.570	0.610	0.610	432,000
2022-12-28	0.600	0.650	0.600	0.620	0.620	695,333
2022-12-23	0.620	0.690	0.610	0.640	0.640	1,488,000
2022-12-22	0.640	0.680	0.600	0.620	0.620	819,000
2022-12-21	0.640	0.640	0.600	0.620	0.620	2,059,333
2022-12-20	0.650	0.680	0.600	0.600	0.600	1,043,324
2022-12-19	0.580	0.640	0.580	0.620	0.620	3,104,000
2022-12-16	0.590	0.620	0.540	0.570	0.570	2,979,333
2022-12-15	0.700	0.720	0.550	0.590	0.590	4,914,000
2022-12-14	0.600	0.750	0.600	0.680	0.680	3,200,140
2022-12-13	0.770	0.780	0.590	0.610	0.610	6,449,233
2022-12-12	0.750	0.810	0.650	0.730	0.730	7,880,400
2022-12-09	0.590	0.690	0.570	0.690	0.690	8,287,932
2022-12-08	0.510	0.560	0.495	0.560	0.560	5,049,000
2022-12-07	0.510	0.550	0.490	0.495	0.495	4,808,000
2022-12-06	0.445	0.530	0.425	0.500	0.500	12,714,000
2022-12-05	0.360	0.470	0.360	0.425	0.425	11,367,000
2022-12-02	0.340	0.360	0.335	0.355	0.355	3,338,000
2022-12-01	0.345	0.350	0.340	0.345	0.345	1,218,000
2022-11-30	0.365	0.365	0.330	0.345	0.345	296,000
2022-11-29	0.330	0.345	0.330	0.345	0.345	639,000
2022-11-28	0.350	0.350	0.330	0.330	0.330	333,000
2022-11-25	0.365	0.365	0.335	0.335	0.335	203,000
2022-11-24	0.360	0.360	0.335	0.350	0.350	86,000
2022-11-23	0.340	0.340	0.340	0.340	0.340	71,000

← NewerPage 16 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.