CSMall Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.480	0.495	0.470	0.470	0.470	3,551,000
2022-05-31	0.470	0.490	0.470	0.485	0.485	4,240,166
2022-05-30	0.480	0.485	0.460	0.470	0.470	6,434,000
2022-05-27	0.480	0.490	0.475	0.480	0.480	4,241,000
2022-05-26	0.480	0.500	0.470	0.480	0.480	4,635,000
2022-05-25	0.495	0.500	0.480	0.480	0.480	4,535,000
2022-05-24	0.500	0.520	0.490	0.495	0.495	6,035,000
2022-05-23	0.510	0.520	0.495	0.500	0.500	6,838,000
2022-05-20	0.500	0.510	0.490	0.500	0.500	6,059,000
2022-05-19	0.485	0.520	0.485	0.495	0.495	10,371,333
2022-05-18	0.510	0.520	0.485	0.495	0.495	6,223,000
2022-05-17	0.490	0.530	0.490	0.510	0.510	6,278,100
2022-05-16	0.485	0.510	0.480	0.490	0.490	6,110,000
2022-05-13	0.495	0.500	0.480	0.480	0.480	5,383,033
2022-05-12	0.490	0.500	0.485	0.485	0.485	6,326,000
2022-05-11	0.490	0.550	0.485	0.500	0.500	12,271,166
2022-05-10	0.500	0.520	0.485	0.500	0.500	7,063,000
2022-05-06	0.530	0.560	0.490	0.510	0.510	10,572,000
2022-05-05	0.540	0.580	0.540	0.560	0.560	5,476,000
2022-05-04	0.570	0.590	0.540	0.540	0.540	4,243,000
2022-05-03	0.620	0.620	0.570	0.580	0.580	4,101,000
2022-04-29	0.510	0.620	0.510	0.620	0.620	6,249,000
2022-04-28	0.510	0.550	0.480	0.520	0.520	4,553,000
2022-04-27	0.540	0.550	0.500	0.500	0.500	7,416,000
2022-04-26	0.610	0.610	0.540	0.540	0.540	13,118,000
2022-04-25	0.620	0.620	0.590	0.600	0.600	4,547,000
2022-04-22	0.620	0.650	0.600	0.620	0.620	4,948,000
2022-04-21	0.660	0.670	0.610	0.640	0.640	4,671,000
2022-04-20	0.700	0.700	0.640	0.660	0.660	5,409,000
2022-04-19	0.720	0.720	0.670	0.700	0.700	5,304,000
2022-04-14	0.700	0.740	0.700	0.720	0.720	4,489,000
2022-04-13	0.730	0.730	0.670	0.700	0.700	4,444,699
2022-04-12	0.760	0.780	0.690	0.730	0.730	4,489,000
2022-04-11	0.800	0.800	0.710	0.760	0.760	5,249,000
2022-04-08	0.830	0.880	0.780	0.780	0.780	5,134,000
2022-04-07	0.800	0.810	0.740	0.810	0.810	5,710,000
2022-04-06	0.840	0.870	0.780	0.820	0.820	5,785,000
2022-04-04	0.870	0.880	0.820	0.830	0.830	999,019
2022-04-01	0.870	0.910	0.820	0.860	0.860	5,995,800
2022-03-31	0.840	0.890	0.830	0.870	0.870	6,645,300
2022-03-30	0.830	0.870	0.820	0.830	0.830	7,512,000
2022-03-29	0.900	0.900	0.790	0.830	0.830	6,762,000
2022-03-28	0.990	1.000	0.880	0.880	0.880	8,728,833
2022-03-25	0.870	1.140	0.830	0.960	0.960	8,214,433
2022-03-24	0.800	0.870	0.800	0.870	0.870	1,601,000
2022-03-23	0.830	0.870	0.810	0.820	0.820	408,000
2022-03-22	0.860	0.860	0.810	0.810	0.810	132,666
2022-03-21	0.800	0.870	0.780	0.830	0.830	223,645
2022-03-18	0.820	0.820	0.780	0.800	0.800	207,000
2022-03-17	0.820	0.850	0.770	0.790	0.790	972,000
2022-03-16	0.720	0.810	0.700	0.770	0.770	1,326,466
2022-03-15	0.750	0.750	0.670	0.720	0.720	330,266
2022-03-14	0.840	0.840	0.760	0.760	0.760	327,000
2022-03-11	0.850	0.860	0.810	0.860	0.860	564,000
2022-03-10	0.890	0.940	0.810	0.860	0.860	683,000
2022-03-09	0.910	0.940	0.830	0.850	0.850	487,033
2022-03-08	0.950	0.950	0.850	0.910	0.910	797,166
2022-03-07	0.920	0.940	0.870	0.920	0.920	898,000
2022-03-04	0.910	0.920	0.870	0.910	0.910	1,324,000
2022-03-03	0.930	0.990	0.900	0.940	0.940	1,308,000

← NewerPage 19 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.