CSMall Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.300	0.305	0.300	0.305	0.305	71,033
2022-08-25	0.295	0.305	0.295	0.305	0.305	602,000
2022-08-24	0.305	0.305	0.295	0.305	0.305	122,000
2022-08-23	0.305	0.305	0.300	0.305	0.305	83,000
2022-08-22	0.300	0.315	0.290	0.305	0.305	1,388,000
2022-08-19	0.325	0.325	0.300	0.310	0.310	2,758,000
2022-08-18	0.335	0.335	0.320	0.325	0.325	1,913,000
2022-08-17	0.330	0.340	0.330	0.335	0.335	706,467
2022-08-16	0.330	0.340	0.330	0.340	0.340	181,000
2022-08-15	0.345	0.345	0.335	0.335	0.335	149,166
2022-08-12	0.335	0.345	0.335	0.340	0.340	383,000
2022-08-11	0.335	0.335	0.335	0.335	0.335	554,000
2022-08-10	0.335	0.335	0.330	0.330	0.330	391,000
2022-08-09	0.345	0.345	0.335	0.340	0.340	167,000
2022-08-08	0.340	0.340	0.335	0.340	0.340	121,000
2022-08-05	0.345	0.345	0.335	0.340	0.340	1,328,000
2022-08-04	0.340	0.345	0.340	0.345	0.345	617,000
2022-08-03	0.335	0.340	0.335	0.335	0.335	65,000
2022-08-02	0.330	0.345	0.330	0.335	0.335	1,368,000
2022-08-01	0.350	0.350	0.330	0.330	0.330	1,613,000
2022-07-29	0.355	0.355	0.345	0.355	0.355	1,643,434
2022-07-28	0.345	0.350	0.340	0.350	0.350	1,440,000
2022-07-27	0.345	0.345	0.330	0.340	0.340	1,488,533
2022-07-26	0.355	0.355	0.345	0.345	0.345	548,000
2022-07-25	0.350	0.355	0.340	0.355	0.355	1,405,000
2022-07-22	0.345	0.370	0.340	0.350	0.350	4,193,000
2022-07-21	0.335	0.345	0.335	0.340	0.340	662,000
2022-07-20	0.335	0.340	0.330	0.335	0.335	363,000
2022-07-19	0.325	0.335	0.325	0.335	0.335	134,000
2022-07-18	0.325	0.330	0.325	0.330	0.330	566,000
2022-07-15	0.340	0.340	0.325	0.325	0.325	1,231,000
2022-07-14	0.350	0.355	0.335	0.345	0.345	2,364,500
2022-07-13	0.350	0.355	0.345	0.350	0.350	2,386,333
2022-07-12	0.360	0.365	0.345	0.350	0.350	2,456,000
2022-07-11	0.350	0.355	0.345	0.355	0.355	3,276,000
2022-07-08	0.350	0.355	0.340	0.350	0.350	3,331,033
2022-07-07	0.340	0.355	0.340	0.350	0.350	3,228,000
2022-07-06	0.355	0.355	0.340	0.345	0.345	3,788,564
2022-07-05	0.345	0.360	0.345	0.355	0.355	2,978,433
2022-07-04	0.340	0.350	0.325	0.340	0.340	5,944,000
2022-06-30	0.350	0.355	0.335	0.345	0.345	2,082,000
2022-06-29	0.360	0.360	0.350	0.355	0.355	791,000
2022-06-28	0.360	0.360	0.345	0.355	0.355	908,000
2022-06-27	0.340	0.360	0.340	0.360	0.360	2,085,000
2022-06-24	0.345	0.360	0.340	0.340	0.340	1,541,000
2022-06-23	0.360	0.360	0.340	0.355	0.355	1,559,300
2022-06-22	0.330	0.420	0.320	0.355	0.355	16,442,000
2022-06-21	0.345	0.365	0.330	0.335	0.335	12,301,167
2022-06-20	0.360	0.370	0.335	0.355	0.355	7,772,000
2022-06-17	0.320	0.440	0.320	0.350	0.350	22,050,000
2022-06-16	0.335	0.335	0.315	0.315	0.315	3,324,300
2022-06-15	0.345	0.345	0.330	0.335	0.335	5,324,166
2022-06-14	0.345	0.345	0.330	0.345	0.345	4,938,000
2022-06-13	0.370	0.385	0.345	0.345	0.345	6,457,000
2022-06-10	0.375	0.395	0.370	0.370	0.370	7,138,000
2022-06-09	0.405	0.420	0.375	0.380	0.380	7,547,000
2022-06-08	0.410	0.425	0.395	0.410	0.410	6,206,000
2022-06-07	0.430	0.440	0.395	0.410	0.410	10,093,000
2022-06-06	0.440	0.440	0.420	0.425	0.425	4,986,000
2022-06-02	0.475	0.475	0.440	0.445	0.445	7,468,033

← NewerPage 18 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.