Dmall Inc. (HKG:2586)
Hong Kong · Delayed Price · Currency is HKD 4.690
-0.425 (-8.31%)
Aug 19, 2026, 4:08 PM HKT
Dmall Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 5.10 | 5.11 | 4.68 | 4.69 | 4.69 | -8.31% | 2,434,100 |
| Aug 18, 2026 | 5.36 | 5.38 | 5.11 | 5.12 | 5.12 | -4.66% | 1,443,000 |
| Aug 17, 2026 | 5.36 | 5.50 | 5.29 | 5.37 | 5.37 | 2.19% | 1,255,800 |
| Aug 14, 2026 | 5.38 | 5.47 | 5.25 | 5.25 | 5.25 | -2.33% | 681,800 |
| Aug 13, 2026 | 5.72 | 5.84 | 5.38 | 5.38 | 5.38 | -2.54% | 1,402,281 |
| Aug 12, 2026 | 5.70 | 5.58 | 5.43 | 5.52 | 5.52 | -1.34% | 431,200 |
| Aug 11, 2026 | 5.66 | 5.68 | 5.55 | 5.59 | 5.59 | -0.71% | 284,200 |
| Aug 10, 2026 | 5.80 | 5.80 | 5.54 | 5.63 | 5.63 | 2.74% | 494,100 |
| Aug 7, 2026 | 5.41 | 5.48 | 5.32 | 5.48 | 5.48 | 2.43% | 464,932 |
| Aug 6, 2026 | 5.59 | 5.59 | 5.32 | 5.35 | 5.35 | -2.64% | 860,300 |
| Aug 5, 2026 | 5.47 | 5.60 | 5.40 | 5.50 | 5.50 | 0.64% | 738,800 |
| Aug 4, 2026 | 5.36 | 5.62 | 5.34 | 5.46 | 5.46 | 1.96% | 1,110,300 |
| Aug 3, 2026 | 5.35 | 5.45 | 5.32 | 5.36 | 5.36 | 0.85% | 568,700 |
| Jul 31, 2026 | 5.29 | 5.38 | 5.14 | 5.31 | 5.31 | 3.31% | 1,067,200 |
| Jul 30, 2026 | 5.29 | 5.35 | 5.13 | 5.14 | 5.14 | -2.10% | 744,500 |
| Jul 29, 2026 | 5.33 | 5.33 | 5.20 | 5.25 | 5.25 | 2.14% | 510,300 |
| Jul 28, 2026 | 5.33 | 5.33 | 5.13 | 5.14 | 5.14 | -2.65% | 657,100 |
| Jul 27, 2026 | 5.34 | 5.35 | 5.20 | 5.28 | 5.28 | -0.94% | 565,800 |
| Jul 24, 2026 | 5.43 | 5.43 | 5.31 | 5.33 | 5.33 | -1.84% | 321,300 |
| Jul 23, 2026 | 5.60 | 5.57 | 5.41 | 5.43 | 5.43 | -2.34% | 822,100 |
| Jul 22, 2026 | 5.66 | 5.66 | 5.50 | 5.56 | 5.56 | -0.18% | 1,508,200 |
| Jul 21, 2026 | 5.82 | 5.86 | 5.52 | 5.57 | 5.57 | -3.13% | 2,752,800 |
| Jul 20, 2026 | 5.80 | 6.05 | 5.75 | 5.75 | 5.75 | -0.35% | 715,100 |
| Jul 17, 2026 | 6.12 | 6.17 | 5.76 | 5.77 | 5.77 | -6.03% | 1,027,400 |
| Jul 16, 2026 | 6.00 | 6.50 | 6.00 | 6.14 | 6.14 | 2.16% | 3,323,200 |
| Jul 15, 2026 | 5.54 | 6.30 | 5.54 | 6.01 | 6.01 | 8.09% | 6,690,800 |
| Jul 14, 2026 | 5.90 | 5.90 | 5.51 | 5.56 | 5.56 | -4.14% | 928,400 |
| Jul 13, 2026 | 5.97 | 6.01 | 5.75 | 5.80 | 5.80 | -2.85% | 997,400 |
| Jul 10, 2026 | 6.03 | 6.09 | 5.86 | 5.97 | 5.97 | -1.49% | 2,682,600 |
| Jul 9, 2026 | 6.10 | 6.32 | 6.00 | 6.06 | 6.06 | -0.66% | 1,769,000 |
| Jul 8, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | 0.16% | 1,364,900 |
| Jul 7, 2026 | 6.18 | 6.18 | 6.00 | 6.09 | 6.09 | -1.14% | 1,661,600 |
| Jul 6, 2026 | 6.10 | 6.18 | 5.92 | 6.16 | 6.16 | 1.32% | 2,019,200 |
| Jul 3, 2026 | 6.08 | 6.08 | 5.87 | 6.08 | 6.08 | 0.66% | 1,506,100 |
| Jul 2, 2026 | 6.10 | 6.18 | 5.94 | 6.04 | 6.04 | -0.82% | 1,765,400 |
| Jun 30, 2026 | 6.32 | 6.34 | 6.06 | 6.09 | 6.09 | -3.49% | 1,787,800 |
| Jun 29, 2026 | 6.47 | 6.50 | 6.26 | 6.31 | 6.31 | -2.47% | 2,178,300 |
| Jun 26, 2026 | 6.60 | 6.60 | 6.41 | 6.47 | 6.47 | -1.52% | 1,494,900 |
| Jun 25, 2026 | 6.50 | 6.58 | 6.31 | 6.57 | 6.57 | 1.23% | 1,868,400 |
| Jun 24, 2026 | 6.48 | 6.55 | 6.39 | 6.49 | 6.49 | 0.46% | 2,152,600 |
| Jun 23, 2026 | 6.43 | 6.48 | 6.28 | 6.46 | 6.46 | 0.78% | 1,399,200 |
| Jun 22, 2026 | 6.43 | 6.45 | 6.29 | 6.41 | 6.41 | 0.16% | 2,050,800 |
| Jun 18, 2026 | 6.39 | 6.41 | 6.27 | 6.40 | 6.40 | 0.47% | 1,797,100 |
| Jun 17, 2026 | 6.24 | 6.40 | 6.19 | 6.37 | 6.37 | 2.08% | 1,497,200 |
| Jun 16, 2026 | 6.33 | 6.36 | 6.13 | 6.24 | 6.24 | -1.11% | 2,031,800 |
| Jun 15, 2026 | 6.23 | 6.40 | 6.09 | 6.31 | 6.31 | 1.77% | 2,801,800 |
| Jun 12, 2026 | 6.10 | 6.23 | 5.96 | 6.20 | 6.20 | 1.64% | 2,340,000 |
| Jun 11, 2026 | 5.99 | 6.12 | 5.86 | 6.10 | 6.10 | 2.01% | 2,219,800 |
| Jun 10, 2026 | 5.86 | 5.98 | 5.60 | 5.98 | 5.98 | 1.87% | 2,228,800 |
| Jun 9, 2026 | 6.00 | 6.55 | 5.77 | 5.87 | 5.87 | -0.84% | 8,114,400 |