Dmall Inc. (HKG:2586)
Hong Kong · Delayed Price · Currency is HKD 6.20
+0.05 (0.81%)
May 29, 2026, 4:08 PM HKT
Dmall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.19 | 6.29 | 6.06 | 6.20 | 6.20 | 0.81% | 3,443,500 |
| May 28, 2026 | 6.25 | 6.26 | 5.83 | 6.15 | 6.15 | -1.28% | 2,557,700 |
| May 27, 2026 | 6.45 | 6.51 | 6.14 | 6.23 | 6.23 | -3.11% | 3,224,100 |
| May 26, 2026 | 6.38 | 6.55 | 6.30 | 6.43 | 6.43 | 1.26% | 3,512,559 |
| May 22, 2026 | 6.38 | 6.38 | 6.20 | 6.35 | 6.35 | 1.11% | 1,955,400 |
| May 21, 2026 | 6.40 | 6.45 | 6.20 | 6.28 | 6.28 | -1.26% | 2,330,300 |
| May 20, 2026 | 6.45 | 6.49 | 6.25 | 6.36 | 6.36 | -1.09% | 2,244,700 |
| May 19, 2026 | 6.55 | 6.56 | 6.37 | 6.43 | 6.43 | -0.92% | 2,650,500 |
| May 18, 2026 | 6.52 | 6.58 | 6.33 | 6.49 | 6.49 | 0.31% | 2,043,000 |
| May 15, 2026 | 6.65 | 6.76 | 6.37 | 6.47 | 6.47 | -1.37% | 5,155,400 |
| May 14, 2026 | 6.48 | 7.10 | 6.25 | 6.56 | 6.56 | 3.80% | 15,069,100 |
| May 13, 2026 | 6.66 | 7.10 | 6.24 | 6.32 | 6.32 | -2.77% | 9,304,400 |
| May 12, 2026 | 6.84 | 6.90 | 6.46 | 6.50 | 6.50 | -4.97% | 1,759,100 |
| May 11, 2026 | 7.05 | 7.08 | 6.83 | 6.84 | 6.84 | -2.70% | 1,723,300 |
| May 8, 2026 | 7.11 | 7.11 | 7.00 | 7.03 | 7.03 | -1.13% | 1,540,900 |
| May 7, 2026 | 7.12 | 7.15 | 7.07 | 7.11 | 7.11 | 0.42% | 839,300 |
| May 6, 2026 | 7.50 | 7.50 | 7.08 | 7.08 | 7.08 | -6.96% | 3,066,100 |
| May 5, 2026 | 7.55 | 7.73 | 7.43 | 7.61 | 7.61 | 0.79% | 965,800 |
| May 4, 2026 | 7.41 | 7.69 | 7.34 | 7.55 | 7.55 | 3.99% | 841,700 |
| Apr 30, 2026 | 7.29 | 7.31 | 7.20 | 7.26 | 7.26 | -0.27% | 1,755,400 |
| Apr 29, 2026 | 7.30 | 7.34 | 7.20 | 7.28 | 7.28 | - | 2,173,900 |
| Apr 28, 2026 | 7.28 | 7.33 | 7.18 | 7.28 | 7.28 | 0.28% | 1,388,100 |
| Apr 27, 2026 | 7.15 | 7.35 | 7.06 | 7.26 | 7.26 | 1.97% | 1,491,000 |
| Apr 24, 2026 | 7.23 | 7.25 | 7.04 | 7.12 | 7.12 | -1.11% | 2,099,700 |
| Apr 23, 2026 | 7.32 | 7.37 | 7.18 | 7.20 | 7.20 | -1.23% | 2,122,600 |
| Apr 22, 2026 | 7.34 | 7.35 | 7.20 | 7.29 | 7.29 | -0.68% | 1,954,800 |
| Apr 21, 2026 | 7.36 | 7.41 | 7.24 | 7.34 | 7.34 | - | 1,659,400 |
| Apr 20, 2026 | 7.28 | 7.37 | 7.19 | 7.34 | 7.34 | 1.10% | 1,991,912 |
| Apr 17, 2026 | 7.31 | 7.31 | 7.16 | 7.26 | 7.26 | 0.83% | 2,029,600 |
| Apr 16, 2026 | 7.27 | 7.30 | 7.16 | 7.20 | 7.20 | -0.69% | 2,653,534 |
| Apr 15, 2026 | 7.34 | 7.37 | 7.16 | 7.25 | 7.25 | -0.96% | 1,920,400 |
| Apr 14, 2026 | 7.23 | 7.39 | 7.20 | 7.32 | 7.32 | 1.67% | 2,341,800 |
| Apr 13, 2026 | 7.11 | 7.27 | 7.00 | 7.20 | 7.20 | 0.56% | 2,489,600 |
| Apr 10, 2026 | 7.47 | 7.72 | 7.13 | 7.16 | 7.16 | -3.63% | 7,371,900 |
| Apr 9, 2026 | 7.45 | 7.48 | 7.32 | 7.43 | 7.43 | - | 1,014,300 |
| Apr 8, 2026 | 7.16 | 7.45 | 7.16 | 7.43 | 7.43 | 4.80% | 2,200,900 |
| Apr 2, 2026 | 7.42 | 7.42 | 7.07 | 7.09 | 7.09 | -4.45% | 3,167,400 |
| Apr 1, 2026 | 7.39 | 7.50 | 7.32 | 7.42 | 7.42 | 0.41% | 2,659,400 |
| Mar 31, 2026 | 7.33 | 7.43 | 7.28 | 7.39 | 7.39 | -0.27% | 1,139,500 |
| Mar 30, 2026 | 7.42 | 7.62 | 7.26 | 7.41 | 7.41 | -0.13% | 2,592,300 |
| Mar 27, 2026 | 7.30 | 7.79 | 7.26 | 7.42 | 7.42 | 0.27% | 3,301,200 |
| Mar 26, 2026 | 7.50 | 7.50 | 7.25 | 7.40 | 7.40 | -0.94% | 1,561,700 |
| Mar 25, 2026 | 7.58 | 7.68 | 7.40 | 7.47 | 7.47 | -1.45% | 3,369,400 |
| Mar 24, 2026 | 7.52 | 7.64 | 7.23 | 7.58 | 7.58 | 2.16% | 2,207,200 |
| Mar 23, 2026 | 7.55 | 7.55 | 7.20 | 7.42 | 7.42 | -1.59% | 2,590,900 |
| Mar 20, 2026 | 7.82 | 7.82 | 7.30 | 7.54 | 7.54 | -1.05% | 2,903,500 |
| Mar 19, 2026 | 7.97 | 8.16 | 7.46 | 7.62 | 7.62 | -1.04% | 10,035,300 |
| Mar 18, 2026 | 8.31 | 8.57 | 7.60 | 7.70 | 7.70 | -8.22% | 7,436,500 |
| Mar 17, 2026 | 7.42 | 9.15 | 7.42 | 8.39 | 8.39 | 12.47% | 20,335,700 |
| Mar 16, 2026 | 7.53 | 7.61 | 7.39 | 7.46 | 7.46 | -0.80% | 761,200 |