Dmall Inc. (HKG:2586)
Hong Kong · Delayed Price · Currency is HKD 7.34
+0.26 (3.67%)
At close: Mar 6, 2026
Dmall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.02 | 7.56 | 7.02 | 7.34 | 7.34 | 3.67% | 1,990,100 |
| Mar 5, 2026 | 7.22 | 7.22 | 7.00 | 7.08 | 7.08 | 1.29% | 639,100 |
| Mar 4, 2026 | 6.98 | 7.27 | 6.87 | 6.99 | 6.99 | -0.14% | 1,178,200 |
| Mar 3, 2026 | 7.37 | 7.55 | 6.91 | 7.00 | 7.00 | -4.76% | 2,785,600 |
| Mar 2, 2026 | 8.35 | 8.37 | 7.31 | 7.35 | 7.35 | -13.12% | 2,844,500 |
| Feb 27, 2026 | 8.55 | 8.97 | 8.46 | 8.46 | 8.46 | -1.97% | 6,280,014 |
| Feb 26, 2026 | 8.65 | 8.79 | 8.57 | 8.63 | 8.63 | -0.23% | 940,800 |
| Feb 25, 2026 | 8.49 | 8.79 | 8.49 | 8.65 | 8.65 | - | 1,235,400 |
| Feb 24, 2026 | 8.84 | 8.84 | 8.52 | 8.65 | 8.65 | -2.37% | 1,744,800 |
| Feb 23, 2026 | 8.75 | 8.91 | 8.75 | 8.86 | 8.86 | 1.26% | 88,900 |
| Feb 20, 2026 | 8.87 | 8.99 | 8.65 | 8.75 | 8.75 | -1.69% | 167,600 |
| Feb 16, 2026 | 9.00 | 9.00 | 8.70 | 8.90 | 8.90 | -1.11% | 25,000 |
| Feb 13, 2026 | 8.90 | 9.00 | 8.60 | 9.00 | 9.00 | 0.90% | 1,183,200 |
| Feb 12, 2026 | 8.66 | 8.93 | 8.65 | 8.92 | 8.92 | 3.12% | 1,970,205 |
| Feb 11, 2026 | 8.79 | 8.79 | 8.52 | 8.65 | 8.65 | -0.23% | 1,233,507 |
| Feb 10, 2026 | 8.78 | 8.78 | 8.38 | 8.67 | 8.67 | 2.00% | 1,158,967 |
| Feb 9, 2026 | 8.38 | 8.54 | 8.27 | 8.50 | 8.50 | 3.79% | 1,096,393 |
| Feb 6, 2026 | 8.45 | 8.45 | 8.12 | 8.19 | 8.19 | -2.62% | 1,606,236 |
| Feb 5, 2026 | 8.35 | 8.45 | 8.23 | 8.41 | 8.41 | 1.20% | 1,024,041 |
| Feb 4, 2026 | 8.55 | 8.70 | 8.19 | 8.31 | 8.31 | -2.12% | 1,506,924 |
| Feb 3, 2026 | 8.38 | 8.63 | 8.27 | 8.49 | 8.49 | 1.80% | 1,853,853 |
| Feb 2, 2026 | 8.35 | 8.59 | 8.21 | 8.34 | 8.34 | 0.36% | 971,628 |
| Jan 30, 2026 | 8.60 | 8.65 | 8.24 | 8.31 | 8.31 | -2.92% | 1,972,899 |
| Jan 29, 2026 | 8.44 | 8.78 | 8.23 | 8.56 | 8.56 | 1.42% | 1,491,974 |
| Jan 28, 2026 | 8.65 | 8.66 | 8.33 | 8.44 | 8.44 | -1.86% | 1,627,570 |
| Jan 27, 2026 | 8.65 | 8.65 | 8.35 | 8.60 | 8.60 | -0.35% | 1,157,474 |
| Jan 26, 2026 | 8.55 | 8.75 | 8.36 | 8.63 | 8.63 | 1.65% | 1,997,585 |
| Jan 23, 2026 | 8.93 | 9.06 | 8.44 | 8.49 | 8.49 | -4.82% | 2,578,017 |
| Jan 22, 2026 | 8.80 | 9.50 | 8.70 | 8.92 | 8.92 | 2.53% | 9,018,666 |
| Jan 21, 2026 | 8.55 | 8.76 | 8.40 | 8.70 | 8.70 | 1.75% | 1,151,476 |
| Jan 20, 2026 | 8.36 | 8.60 | 8.11 | 8.55 | 8.55 | 2.52% | 2,338,638 |
| Jan 19, 2026 | 8.23 | 8.35 | 8.00 | 8.34 | 8.34 | 1.83% | 1,433,145 |
| 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 |