Dmall Inc. (HKG:2586)
Hong Kong · Delayed Price · Currency is HKD 7.80
0.00 (0.00%)
Nov 10, 2026, 4:08 PM HKT
Dmall Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.93 | 7.93 | 7.56 | 7.80 | 7.80 | - | 974,548 |
| Nov 9, 2026 | 7.96 | 7.96 | 7.57 | 7.80 | 7.80 | 1.30% | 536,659 |
| Nov 6, 2026 | 7.80 | 7.86 | 7.61 | 7.70 | 7.70 | -2.53% | 523,220 |
| Nov 5, 2026 | 7.81 | 8.00 | 7.81 | 7.90 | 7.90 | 2.20% | 1,001,701 |
| Nov 4, 2026 | 7.66 | 7.73 | 7.22 | 7.73 | 7.73 | 1.64% | 4,843,300 |
| Nov 3, 2026 | 7.68 | 7.81 | 7.44 | 7.61 | 7.61 | -2.50% | 6,018,658 |
| Nov 2, 2026 | 8.40 | 8.40 | 7.79 | 7.80 | 7.80 | -4.99% | 1,539,300 |
| Oct 30, 2026 | 8.12 | 8.34 | 8.00 | 8.21 | 8.21 | - | 4,282,000 |
| Oct 29, 2026 | 8.10 | 8.31 | 7.51 | 8.21 | 8.21 | 0.06% | 7,073,800 |
| Oct 28, 2026 | 8.59 | 8.60 | 8.16 | 8.21 | 8.21 | -4.54% | 5,211,100 |
| Oct 27, 2026 | 8.15 | 8.94 | 8.10 | 8.60 | 8.60 | 3.80% | 6,555,400 |
| Oct 26, 2026 | 8.20 | 8.47 | 8.04 | 8.28 | 8.28 | -1.19% | 3,038,100 |
| Oct 23, 2026 | 8.52 | 8.55 | 8.28 | 8.38 | 8.38 | -1.87% | 4,024,800 |
| Oct 22, 2026 | 8.54 | 8.56 | 8.42 | 8.54 | 8.54 | - | 3,860,211 |
| Oct 21, 2026 | 8.51 | 8.59 | 8.45 | 8.54 | 8.54 | - | 3,597,800 |
| Oct 20, 2026 | 8.47 | 8.55 | 8.32 | 8.54 | 8.54 | -0.06% | 4,630,000 |
| Oct 16, 2026 | 8.55 | 8.57 | 8.42 | 8.55 | 8.55 | -0.06% | 5,052,300 |
| Oct 15, 2026 | 8.64 | 8.64 | 8.44 | 8.55 | 8.55 | -1.16% | 5,679,500 |
| Oct 14, 2026 | 8.60 | 8.73 | 8.46 | 8.65 | 8.65 | 0.82% | 4,741,200 |
| Oct 13, 2026 | 8.76 | 8.76 | 8.34 | 8.58 | 8.58 | -0.52% | 6,221,300 |
| Oct 12, 2026 | 8.60 | 8.92 | 8.40 | 8.63 | 8.63 | 0.88% | 7,636,654 |
| Oct 9, 2026 | 8.54 | 8.65 | 8.40 | 8.55 | 8.55 | - | 4,555,800 |
| Oct 8, 2026 | 8.54 | 8.62 | 8.37 | 8.55 | 8.55 | -0.35% | 6,439,913 |
| Oct 7, 2026 | 8.57 | 8.60 | 8.44 | 8.58 | 8.58 | 0.35% | 1,542,500 |
| Oct 6, 2026 | 8.69 | 8.69 | 8.18 | 8.55 | 8.55 | -1.61% | 2,305,685 |
| Oct 5, 2026 | 8.87 | 8.87 | 8.26 | 8.69 | 8.69 | -3.66% | 1,857,944 |
| Oct 2, 2026 | 8.55 | 9.18 | 8.20 | 9.02 | 9.02 | 5.50% | 2,973,300 |
| Sep 30, 2026 | 8.63 | 8.76 | 8.23 | 8.55 | 8.55 | 0.12% | 10,904,278 |
| Sep 29, 2026 | 8.74 | 8.74 | 8.12 | 8.54 | 8.54 | -0.47% | 15,597,621 |
| Sep 28, 2026 | 8.52 | 8.88 | 8.04 | 8.58 | 8.58 | 2.02% | 29,896,770 |
| Sep 25, 2026 | 7.32 | 8.60 | 7.32 | 8.41 | 8.41 | 11.91% | 9,682,500 |
| Sep 24, 2026 | 6.50 | 7.85 | 6.48 | 7.52 | 7.52 | 15.62% | 32,812,284 |
| Sep 23, 2026 | 5.85 | 6.90 | 5.62 | 6.50 | 6.50 | 11.21% | 28,407,088 |
| Sep 22, 2026 | 5.54 | 5.89 | 5.40 | 5.85 | 5.85 | 6.76% | 7,220,000 |
| Sep 21, 2026 | 5.27 | 5.54 | 5.22 | 5.48 | 5.48 | 4.99% | 4,336,800 |
| Sep 18, 2026 | 5.14 | 5.28 | 5.07 | 5.22 | 5.22 | 1.46% | 3,548,700 |
| Sep 17, 2026 | 4.98 | 5.15 | 4.93 | 5.14 | 5.14 | 3.21% | 4,504,100 |
| Sep 16, 2026 | 4.81 | 5.15 | 4.66 | 4.98 | 4.98 | 4.51% | 9,629,400 |
| Sep 15, 2026 | 4.68 | 4.78 | 4.54 | 4.77 | 4.77 | 1.06% | 7,561,000 |
| Sep 14, 2026 | 4.42 | 4.74 | 4.27 | 4.72 | 4.72 | 7.40% | 14,461,500 |
| Sep 11, 2026 | 3.96 | 4.77 | 3.90 | 4.39 | 4.39 | 10.16% | 23,323,450 |
| Sep 10, 2026 | 3.97 | 4.08 | 3.78 | 3.99 | 3.99 | 2.05% | 3,385,325 |
| 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 |