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 |
| 2021-10-22 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 25,000 |
| 2021-10-21 | 0.610 | 0.620 | 0.580 | 0.590 | 0.590 | 1,104,000 |
| 2021-10-20 | 0.600 | 0.610 | 0.600 | 0.600 | 0.600 | 38,000 |
| 2021-10-19 | 0.600 | 0.610 | 0.600 | 0.600 | 0.600 | 162,000 |
| 2021-10-18 | 0.600 | 0.600 | 0.590 | 0.590 | 0.590 | 194,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.