Dmall Inc. (HKG:2586)
Hong Kong · Delayed Price · Currency is HKD 8.70
+0.15 (1.75%)
Jan 21, 2026, 4:08 PM HKT
Dmall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 8.23 | 8.34 | 8.00 | 8.33 | - | 1.71% | 1,192,500 |
| Jan 16, 2026 | 8.60 | 8.71 | 8.05 | 8.19 | 8.19 | -4.43% | 3,996,028 |
| Jan 15, 2026 | 8.51 | 8.78 | 8.48 | 8.57 | 8.57 | 1.30% | 2,500,742 |
| Jan 14, 2026 | 8.60 | 8.84 | 8.30 | 8.46 | 8.46 | -1.63% | 5,021,337 |
| Jan 13, 2026 | 9.16 | 9.68 | 8.56 | 8.60 | 8.60 | -3.26% | 7,723,156 |
| Jan 12, 2026 | 7.90 | 9.21 | 7.90 | 8.89 | 8.89 | 13.54% | 17,867,370 |
| Jan 9, 2026 | 7.88 | 7.99 | 7.68 | 7.83 | 7.83 | -0.25% | 2,189,281 |
| Jan 8, 2026 | 7.75 | 7.88 | 7.66 | 7.85 | 7.85 | 1.82% | 1,946,286 |
| Jan 7, 2026 | 7.76 | 7.76 | 7.59 | 7.71 | 7.71 | 1.45% | 1,237,206 |
| Jan 6, 2026 | 7.46 | 7.65 | 7.44 | 7.60 | 7.60 | 2.29% | 1,899,222 |
| Jan 5, 2026 | 7.46 | 7.46 | 7.12 | 7.43 | 7.43 | -0.40% | 2,161,864 |
| Jan 2, 2026 | 7.25 | 7.49 | 7.19 | 7.46 | 7.46 | 3.47% | 529,936 |
| Dec 31, 2025 | 7.12 | 7.36 | 7.02 | 7.21 | 7.21 | 1.69% | 1,681,900 |
| Dec 30, 2025 | 7.09 | 7.15 | 6.96 | 7.09 | 7.09 | 0.14% | 1,318,906 |
| Dec 29, 2025 | 7.18 | 7.18 | 6.94 | 7.08 | 7.08 | -0.98% | 1,662,710 |
| Dec 24, 2025 | 7.15 | 7.17 | 7.10 | 7.15 | 7.15 | 0.14% | 174,200 |
| Dec 23, 2025 | 7.17 | 7.17 | 6.96 | 7.14 | 7.14 | -0.14% | 651,080 |
| Dec 22, 2025 | 7.12 | 7.22 | 7.11 | 7.15 | 7.15 | 0.70% | 777,517 |
| Dec 19, 2025 | 7.12 | 7.17 | 6.94 | 7.10 | 7.10 | 1.43% | 1,087,240 |
| Dec 18, 2025 | 6.90 | 7.12 | 6.90 | 7.00 | 7.00 | -0.85% | 1,007,037 |
| Dec 17, 2025 | 6.93 | 7.18 | 6.93 | 7.06 | 7.06 | 0.14% | 1,221,700 |
| Dec 16, 2025 | 7.05 | 7.08 | 6.82 | 7.05 | 7.05 | 0.14% | 1,530,851 |
| Dec 15, 2025 | 6.88 | 7.05 | 6.78 | 7.04 | 7.04 | 2.77% | 1,297,972 |
| Dec 12, 2025 | 6.75 | 6.87 | 6.68 | 6.85 | 6.85 | 2.24% | 1,985,700 |
| Dec 11, 2025 | 6.55 | 6.74 | 6.45 | 6.70 | 6.70 | 2.76% | 2,434,368 |
| Dec 10, 2025 | 6.80 | 6.80 | 6.37 | 6.52 | 6.52 | -3.55% | 2,176,907 |
| Dec 9, 2025 | 6.66 | 6.83 | 6.52 | 6.76 | 6.76 | 2.11% | 2,013,775 |
| Dec 8, 2025 | 6.50 | 6.66 | 6.35 | 6.62 | 6.62 | 2.48% | 2,134,079 |
| Dec 5, 2025 | 6.30 | 6.50 | 6.23 | 6.46 | 6.46 | 2.87% | 2,354,312 |
| Dec 4, 2025 | 6.30 | 6.36 | 6.11 | 6.28 | 6.28 | - | 4,375,972 |
| Dec 3, 2025 | 6.52 | 6.57 | 6.16 | 6.28 | 6.28 | -3.83% | 4,336,129 |
| Dec 2, 2025 | 7.08 | 7.08 | 6.50 | 6.53 | 6.53 | -6.85% | 3,901,600 |
| Dec 1, 2025 | 7.50 | 7.50 | 7.01 | 7.01 | 7.01 | -5.65% | 3,071,377 |
| Nov 28, 2025 | 7.11 | 7.50 | 7.08 | 7.43 | 7.43 | 3.92% | 2,317,916 |
| Nov 27, 2025 | 7.19 | 7.20 | 6.99 | 7.15 | 7.15 | 1.13% | 1,244,885 |
| Nov 26, 2025 | 7.40 | 7.39 | 7.03 | 7.07 | 7.07 | -3.15% | 2,790,112 |
| Nov 25, 2025 | 7.50 | 7.76 | 7.29 | 7.30 | 7.30 | -2.14% | 1,795,217 |
| Nov 24, 2025 | 7.15 | 7.48 | 7.06 | 7.46 | 7.46 | 4.34% | 2,758,070 |
| Nov 21, 2025 | 7.09 | 7.24 | 6.98 | 7.15 | 7.15 | -2.05% | 2,529,664 |
| Nov 20, 2025 | 7.60 | 7.65 | 7.15 | 7.30 | 7.30 | -0.14% | 3,352,633 |
| Nov 19, 2025 | 7.68 | 7.72 | 6.99 | 7.31 | 7.31 | -3.56% | 5,142,461 |
| Nov 18, 2025 | 7.96 | 8.04 | 7.53 | 7.58 | 7.58 | -5.84% | 2,218,650 |
| Nov 17, 2025 | 7.91 | 8.29 | 7.91 | 8.05 | 8.05 | 2.03% | 9,741,881 |
| Nov 14, 2025 | 7.85 | 8.30 | 7.76 | 7.89 | 7.89 | 0.64% | 2,714,203 |
| Nov 13, 2025 | 7.87 | 7.92 | 7.74 | 7.84 | 7.84 | -0.38% | 847,346 |
| Nov 12, 2025 | 7.77 | 7.94 | 7.62 | 7.87 | 7.87 | 1.29% | 1,515,565 |
| Nov 11, 2025 | 7.96 | 7.96 | 7.68 | 7.77 | 7.77 | -1.77% | 1,152,572 |
| Nov 10, 2025 | 7.79 | 7.92 | 7.79 | 7.91 | 7.91 | 1.41% | 911,373 |
| Nov 7, 2025 | 8.10 | 8.17 | 7.77 | 7.80 | 7.80 | -4.76% | 3,298,664 |
| Nov 6, 2025 | 8.13 | 8.24 | 8.10 | 8.19 | 8.19 | 0.86% | 756,611 |