Dmall Inc. (HKG:2586)
Hong Kong · Delayed Price · Currency is HKD 8.55
+0.01 (0.12%)
Sep 30, 2026, 4:08 PM HKT
Dmall Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |