CSMall Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.930	0.990	0.900	0.940	0.940	1,308,000
2022-03-02	0.980	1.030	0.920	0.930	0.930	2,153,000
2022-03-01	1.030	1.060	0.900	0.950	0.950	2,887,000
2022-02-28	1.130	1.220	0.970	1.000	1.000	3,461,000
2022-02-25	1.260	1.260	1.170	1.190	1.190	961,000
2022-02-24	1.290	1.290	1.160	1.180	1.180	1,276,000
2022-02-23	1.330	1.330	1.210	1.290	1.290	712,733
2022-02-22	1.300	1.340	1.280	1.320	1.320	378,000
2022-02-21	1.390	1.390	1.160	1.290	1.290	1,375,666
2022-02-18	1.390	1.390	1.350	1.390	1.390	126,366
2022-02-17	1.390	1.390	1.350	1.390	1.390	196,000
2022-02-16	1.390	1.430	1.350	1.390	1.390	311,000
2022-02-15	1.380	1.400	1.350	1.360	1.360	266,000
2022-02-14	1.350	1.410	1.320	1.390	1.390	841,766
2022-02-11	1.430	1.430	1.340	1.390	1.390	601,133
2022-02-10	1.410	1.440	1.360	1.390	1.390	563,000
2022-02-09	1.390	1.440	1.360	1.410	1.410	495,200
2022-02-08	1.500	1.590	1.400	1.430	1.430	3,834,000
2022-02-07	1.450	1.500	1.400	1.450	1.450	498,333
2022-02-04	1.410	1.450	1.410	1.450	1.450	270,000
2022-01-31	1.360	1.420	1.360	1.410	1.410	94,000
2022-01-28	1.400	1.420	1.340	1.350	1.350	374,000
2022-01-27	1.450	1.450	1.350	1.400	1.400	131,166
2022-01-26	1.410	1.440	1.330	1.380	1.380	178,000
2022-01-25	1.380	1.490	1.280	1.410	1.410	713,500
2022-01-24	1.420	1.430	1.360	1.380	1.380	175,000
2022-01-21	1.440	1.440	1.340	1.400	1.400	1,234,000
2022-01-20	1.450	1.510	1.410	1.440	1.440	977,833
2022-01-19	1.450	1.500	1.420	1.470	1.470	790,000
2022-01-18	1.520	1.590	1.450	1.460	1.460	1,782,000
2022-01-17	1.570	1.570	1.430	1.460	1.460	1,456,000
2022-01-14	1.480	1.640	1.480	1.610	1.610	507,000
2022-01-13	1.600	1.600	1.440	1.480	1.480	525,000
2022-01-12	1.560	1.620	1.530	1.540	1.540	836,000
2022-01-11	1.640	1.640	1.550	1.560	1.560	768,166
2022-01-10	1.570	1.640	1.560	1.600	1.600	548,957
2022-01-07	1.640	1.640	1.550	1.570	1.570	1,211,000
2022-01-06	1.610	1.650	1.480	1.640	1.640	2,207,599
2022-01-05	1.880	1.900	1.630	1.710	1.710	2,419,000
2022-01-04	1.980	1.980	1.830	1.880	1.880	3,163,000
2022-01-03	1.850	1.990	1.770	1.880	1.880	9,698,000
2021-12-31	1.780	1.830	1.740	1.790	1.790	1,688,000
2021-12-30	1.750	1.780	1.670	1.780	1.780	2,592,000
2021-12-29	1.480	1.800	1.460	1.740	1.740	11,786,840
2021-12-28	1.480	1.500	1.410	1.480	1.480	1,391,267
2021-12-24	1.510	1.520	1.450	1.480	1.480	1,098,000
2021-12-23	1.510	1.530	1.480	1.510	1.510	1,578,000
2021-12-22	1.550	1.560	1.470	1.510	1.510	3,470,000
2021-12-21	1.510	1.550	1.450	1.550	1.550	5,169,766
2021-12-20	1.370	1.580	1.370	1.460	1.460	4,305,000
2021-12-17	1.420	1.470	1.330	1.350	1.350	1,492,000
2021-12-16	1.420	1.500	1.350	1.420	1.420	2,253,000
2021-12-15	1.450	1.530	1.340	1.430	1.430	2,515,000
2021-12-14	1.400	1.530	1.330	1.430	1.430	1,969,406
2021-12-13	1.390	1.530	1.330	1.430	1.430	5,910,000
2021-12-10	1.200	1.400	1.160	1.380	1.380	7,773,000
2021-12-09	1.120	1.190	1.090	1.180	1.180	2,202,000
2021-12-08	1.180	1.190	1.080	1.100	1.100	1,750,000
2021-12-07	1.020	1.150	1.010	1.150	1.150	1,754,000
2021-12-06	1.250	1.250	1.020	1.040	1.040	5,618,000

← NewerPage 20 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.