CSMall Group Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	1.290	1.350	1.220	1.250	1.250	1,701,033
2021-12-02	1.320	1.320	1.150	1.290	1.290	5,454,100
2021-12-01	1.320	1.380	1.280	1.320	1.320	2,252,000
2021-11-30	1.480	1.480	1.250	1.320	1.320	6,649,000
2021-11-29	1.460	1.480	1.290	1.480	1.480	5,319,300
2021-11-26	1.650	1.660	1.350	1.460	1.460	7,786,599
2021-11-25	1.680	1.700	1.580	1.640	1.640	3,753,700
2021-11-24	1.700	1.770	1.620	1.680	1.680	3,872,000
2021-11-23	1.700	1.700	1.600	1.660	1.660	4,302,798
2021-11-22	1.700	1.840	1.600	1.700	1.700	9,995,132
2021-11-19	1.330	1.650	1.330	1.640	1.640	28,658,961
2021-11-18	1.130	1.400	1.130	1.320	1.320	20,998,910
2021-11-17	1.110	1.120	1.040	1.120	1.120	5,800,733
2021-11-16	1.100	1.150	1.080	1.120	1.120	2,368,333
2021-11-15	1.090	1.180	1.060	1.090	1.090	8,291,832
2021-11-12	1.020	1.080	1.020	1.040	1.040	7,195,266
2021-11-11	0.990	1.010	0.950	1.010	1.010	3,303,000
2021-11-10	0.960	1.050	0.930	0.980	0.980	4,650,267
2021-11-09	0.980	1.000	0.930	0.970	0.970	2,017,000
2021-11-08	0.850	1.010	0.850	1.010	1.010	5,838,500
2021-11-05	0.810	0.850	0.810	0.850	0.850	586,000
2021-11-04	0.880	0.880	0.800	0.830	0.830	571,666
2021-11-03	0.850	0.850	0.780	0.830	0.830	671,000
2021-11-02	0.860	0.900	0.790	0.800	0.800	2,269,698
2021-11-01	0.960	0.960	0.850	0.860	0.860	4,200,533
2021-10-29	0.790	0.960	0.790	0.910	0.910	13,800,160
2021-10-28	0.610	0.770	0.610	0.760	0.760	9,907,700
2021-10-27	0.600	0.630	0.590	0.620	0.620	1,203,000
2021-10-26	0.590	0.640	0.580	0.590	0.590	2,118,000
2021-10-25	0.580	0.600	0.580	0.600	0.600	1,204,399

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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.