Dmall Inc. (HKG:2586)
Hong Kong · Delayed Price · Currency is HKD 3.905
-0.200 (-4.87%)
At close: Sep 9, 2026
Dmall Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 4.15 | 4.15 | 3.90 | 3.91 | 3.91 | -4.87% | 2,283,400 |
| Sep 8, 2026 | 4.26 | 4.26 | 4.10 | 4.11 | 4.11 | -2.96% | 1,059,700 |
| Sep 7, 2026 | 4.34 | 4.34 | 4.16 | 4.23 | 4.23 | -2.53% | 1,899,700 |
| Sep 4, 2026 | 4.20 | 4.36 | 4.19 | 4.34 | 4.34 | 4.58% | 3,503,700 |
| Sep 3, 2026 | 4.19 | 4.23 | 4.14 | 4.15 | 4.15 | 0.85% | 804,000 |
| Sep 2, 2026 | 4.35 | 4.35 | 4.12 | 4.12 | 4.12 | -4.08% | 1,602,822 |
| Sep 1, 2026 | 4.13 | 4.40 | 4.09 | 4.29 | 4.29 | 4.38% | 6,098,683 |
| Aug 31, 2026 | 4.18 | 4.36 | 4.03 | 4.11 | 4.11 | -1.79% | 6,208,200 |
| Aug 28, 2026 | 4.22 | 4.28 | 4.12 | 4.19 | 4.19 | 0.36% | 5,196,016 |
| Aug 27, 2026 | 4.48 | 4.53 | 4.16 | 4.17 | 4.17 | -6.82% | 3,766,200 |
| Aug 26, 2026 | 4.50 | 4.58 | 4.48 | 4.48 | 4.48 | -0.33% | 761,100 |
| Aug 25, 2026 | 4.58 | 4.65 | 4.49 | 4.49 | 4.49 | -1.21% | 1,330,200 |
| Aug 24, 2026 | 4.66 | 4.71 | 4.50 | 4.55 | 4.55 | -0.66% | 2,069,800 |
| Aug 21, 2026 | 4.65 | 4.67 | 4.56 | 4.58 | 4.58 | -1.40% | 799,700 |
| Aug 20, 2026 | 4.69 | 4.80 | 4.63 | 4.64 | 4.64 | -1.07% | 600,300 |
| 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 |