Dmall Inc. (HKG:2586)
Hong Kong · Delayed Price · Currency is HKD 7.03
-0.08 (-1.13%)
May 8, 2026, 4:08 PM HKT
Dmall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 7.54 | 7.87 | 7.47 | 7.52 | 7.52 | -0.53% | 725,500 |
| Mar 12, 2026 | 7.52 | 7.58 | 7.35 | 7.56 | 7.56 | 0.67% | 493,100 |
| Mar 11, 2026 | 7.34 | 7.57 | 7.34 | 7.51 | 7.51 | 0.40% | 255,900 |
| Mar 10, 2026 | 7.23 | 7.55 | 7.24 | 7.48 | 7.48 | 3.46% | 705,800 |
| Mar 9, 2026 | 7.34 | 7.34 | 7.01 | 7.23 | 7.23 | -1.50% | 965,200 |
| Mar 6, 2026 | 7.02 | 7.56 | 7.02 | 7.34 | 7.34 | 3.67% | 1,990,100 |
| Mar 5, 2026 | 7.22 | 7.22 | 7.00 | 7.08 | 7.08 | 1.29% | 639,100 |
| Mar 4, 2026 | 6.98 | 7.27 | 6.87 | 6.99 | 6.99 | -0.14% | 1,178,200 |
| Mar 3, 2026 | 7.37 | 7.55 | 6.91 | 7.00 | 7.00 | -4.76% | 2,785,600 |
| Mar 2, 2026 | 8.35 | 8.37 | 7.31 | 7.35 | 7.35 | -13.12% | 2,844,500 |
| Feb 27, 2026 | 8.55 | 8.97 | 8.46 | 8.46 | 8.46 | -1.97% | 6,280,014 |
| Feb 26, 2026 | 8.65 | 8.79 | 8.57 | 8.63 | 8.63 | -0.23% | 940,800 |
| Feb 25, 2026 | 8.49 | 8.79 | 8.49 | 8.65 | 8.65 | - | 1,235,400 |
| Feb 24, 2026 | 8.84 | 8.84 | 8.52 | 8.65 | 8.65 | -2.37% | 1,744,800 |