CSMall Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.330	0.345	0.330	0.330	0.330	128,033
2022-11-21	0.350	0.350	0.330	0.330	0.330	71,000
2022-11-18	0.350	0.350	0.340	0.350	0.350	221,000
2022-11-17	0.335	0.355	0.320	0.350	0.350	411,000
2022-11-16	0.340	0.370	0.330	0.345	0.345	855,333
2022-11-15	0.325	0.335	0.310	0.330	0.330	477,000
2022-11-14	0.320	0.330	0.315	0.320	0.320	370,000
2022-11-11	0.320	0.330	0.320	0.320	0.320	353,199
2022-11-10	0.320	0.320	0.300	0.305	0.305	312,000
2022-11-09	0.320	0.320	0.310	0.310	0.310	392,000
2022-11-08	0.325	0.325	0.310	0.310	0.310	167,000
2022-11-07	0.310	0.325	0.310	0.310	0.310	159,000
2022-11-04	0.330	0.330	0.300	0.305	0.305	934,233
2022-11-03	0.315	0.320	0.315	0.315	0.315	55,000
2022-11-02	0.320	0.330	0.320	0.320	0.320	59,000
2022-11-01	0.330	0.330	0.310	0.310	0.310	205,000
2022-10-31	0.305	0.315	0.305	0.315	0.315	120,033
2022-10-28	0.320	0.320	0.295	0.305	0.305	387,000
2022-10-27	0.315	0.325	0.300	0.315	0.315	429,000
2022-10-26	0.355	0.355	0.310	0.315	0.315	399,000
2022-10-25	0.310	0.340	0.290	0.310	0.310	890,000
2022-10-24	0.310	0.380	0.275	0.310	0.310	2,289,000
2022-10-21	0.320	0.320	0.300	0.310	0.310	192,000
2022-10-20	0.305	0.325	0.290	0.315	0.315	854,000
2022-10-19	0.325	0.340	0.315	0.315	0.315	381,000
2022-10-18	0.335	0.350	0.320	0.325	0.325	369,000
2022-10-17	0.340	0.385	0.315	0.350	0.350	2,108,000
2022-10-14	0.275	0.400	0.275	0.340	0.340	730,000
2022-10-13	0.265	0.265	0.260	0.260	0.260	305,000
2022-10-12	0.270	0.270	0.260	0.265	0.265	318,000
2022-10-11	0.270	0.270	0.255	0.265	0.265	574,000
2022-10-10	0.250	0.280	0.248	0.260	0.260	867,000
2022-10-07	0.255	0.255	0.250	0.255	0.255	735,000
2022-10-06	0.255	0.280	0.255	0.255	0.255	88,000
2022-10-05	0.249	0.265	0.249	0.255	0.255	896,000
2022-10-03	0.260	0.260	0.240	0.242	0.242	893,000
2022-09-30	0.260	0.275	0.255	0.260	0.260	655,000
2022-09-29	0.285	0.285	0.270	0.270	0.270	395,000
2022-09-28	0.280	0.280	0.280	0.280	0.280	99,833
2022-09-27	0.285	0.290	0.285	0.290	0.290	136,100
2022-09-26	0.305	0.310	0.290	0.290	0.290	1,265,167
2022-09-23	0.305	0.305	0.305	0.305	0.305	701,000
2022-09-22	0.305	0.310	0.305	0.310	0.310	904,000
2022-09-21	0.305	0.310	0.300	0.305	0.305	513,000
2022-09-20	0.300	0.305	0.295	0.305	0.305	753,000
2022-09-19	0.305	0.310	0.305	0.305	0.305	184,000
2022-09-16	0.310	0.315	0.310	0.310	0.310	395,500
2022-09-15	0.310	0.320	0.310	0.320	0.320	3,524,333
2022-09-14	0.310	0.315	0.310	0.310	0.310	1,287,000
2022-09-13	0.305	0.315	0.300	0.315	0.315	483,200
2022-09-09	0.305	0.310	0.305	0.310	0.310	130,666
2022-09-08	0.315	0.315	0.300	0.305	0.305	334,000
2022-09-07	0.325	0.325	0.305	0.310	0.310	219,333
2022-09-06	0.315	0.315	0.315	0.315	0.315	1,000
2022-09-05	0.310	0.330	0.310	0.315	0.315	290,000
2022-09-02	0.320	0.340	0.320	0.325	0.325	996,000
2022-09-01	0.315	0.320	0.305	0.320	0.320	603,000
2022-08-31	0.305	0.315	0.300	0.315	0.315	517,000
2022-08-30	0.315	0.315	0.300	0.310	0.310	354,000
2022-08-29	0.290	0.305	0.290	0.300	0.300	146,000

← NewerPage 17 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.