Skip to main content
Dmall Inc. (HKG:2586)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
7.32
+0.09 (1.24%)
Mar 10, 2026, 2:31 PM HKT

Dmall Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.347.347.017.237.23-1.50%965,200
Mar 6, 20267.027.567.027.347.343.67%1,990,100
Mar 5, 20267.227.227.007.087.081.29%639,100
Mar 4, 20266.987.276.876.996.99-0.14%1,178,200
Mar 3, 20267.377.556.917.007.00-4.76%2,785,600
Mar 2, 20268.358.377.317.357.35-13.12%2,844,500
Feb 27, 20268.558.978.468.468.46-1.97%6,280,014
Feb 26, 20268.658.798.578.638.63-0.23%940,800
Feb 25, 20268.498.798.498.658.65-1,235,400
Feb 24, 20268.848.848.528.658.65-2.37%1,744,800
Feb 23, 20268.758.918.758.868.861.26%88,900
Feb 20, 20268.878.998.658.758.75-1.69%167,600
Feb 16, 20269.009.008.708.908.90-1.11%25,000
Feb 13, 20268.909.008.609.009.000.90%1,183,200
Feb 12, 20268.668.938.658.928.923.12%1,970,205
Feb 11, 20268.798.798.528.658.65-0.23%1,233,507
Feb 10, 20268.788.788.388.678.672.00%1,158,967
Feb 9, 20268.388.548.278.508.503.79%1,096,393
Feb 6, 20268.458.458.128.198.19-2.62%1,606,236
Feb 5, 20268.358.458.238.418.411.20%1,024,041
Feb 4, 20268.558.708.198.318.31-2.12%1,506,924
Feb 3, 20268.388.638.278.498.491.80%1,853,853
Feb 2, 20268.358.598.218.348.340.36%971,628
Jan 30, 20268.608.658.248.318.31-2.92%1,972,899
Jan 29, 20268.448.788.238.568.561.42%1,491,974
Jan 28, 20268.658.668.338.448.44-1.86%1,627,570
Jan 27, 20268.658.658.358.608.60-0.35%1,157,474
Jan 26, 20268.558.758.368.638.631.65%1,997,585
Jan 23, 20268.939.068.448.498.49-4.82%2,578,017
Jan 22, 20268.809.508.708.928.922.53%9,018,666
Jan 21, 20268.558.768.408.708.701.75%1,151,476
Jan 20, 20268.368.608.118.558.552.52%2,338,638
Jan 19, 20268.238.358.008.348.341.83%1,433,145
Jan 16, 20268.608.718.058.198.19-4.43%3,996,028
Jan 15, 20268.518.788.488.578.571.30%2,500,742
Jan 14, 20268.608.848.308.468.46-1.63%5,021,337
Jan 13, 20269.169.688.568.608.60-3.26%7,723,156
Jan 12, 20267.909.217.908.898.8913.54%17,867,370
Jan 9, 20267.887.997.687.837.83-0.25%2,189,281
Jan 8, 20267.757.887.667.857.851.82%1,946,286
Jan 7, 20267.767.767.597.717.711.45%1,237,206
Jan 6, 20267.467.657.447.607.602.29%1,899,222
Jan 5, 20267.467.467.127.437.43-0.40%2,161,864
Jan 2, 20267.257.497.197.467.463.47%529,936
Dec 31, 20257.127.367.027.217.211.69%1,681,900
Dec 30, 20257.097.156.967.097.090.14%1,318,906
Dec 29, 20257.187.186.947.087.08-0.98%1,662,710
Dec 24, 20257.157.177.107.157.150.14%174,200
Dec 23, 20257.177.176.967.147.14-0.14%651,080
Dec 22, 20257.127.227.117.157.150.70%777,517
Dec 19, 20257.127.176.947.107.101.43%1,087,240
Dec 18, 20256.907.126.907.007.00-0.85%1,007,037
Dec 17, 20256.937.186.937.067.060.14%1,221,700
Dec 16, 20257.057.086.827.057.050.14%1,530,851
Dec 15, 20256.887.056.787.047.042.77%1,297,972
Dec 12, 20256.756.876.686.856.852.24%1,985,700
Dec 11, 20256.556.746.456.706.702.76%2,434,368
Dec 10, 20256.806.806.376.526.52-3.55%2,176,907
Dec 9, 20256.666.836.526.766.762.11%2,013,775
Dec 8, 20256.506.666.356.626.622.48%2,134,079
Dec 5, 20256.306.506.236.466.462.87%2,354,312
Dec 4, 20256.306.366.116.286.28-4,375,972
Dec 3, 20256.526.576.166.286.28-3.83%4,336,129
Dec 2, 20257.087.086.506.536.53-6.85%3,901,600
Dec 1, 20257.507.507.017.017.01-5.65%3,071,377
Nov 28, 20257.117.507.087.437.433.92%2,317,916
Nov 27, 20257.197.206.997.157.151.13%1,244,885
Nov 26, 20257.407.397.037.077.07-3.15%2,790,112
Nov 25, 20257.507.767.297.307.30-2.14%1,795,217
Nov 24, 20257.157.487.067.467.464.34%2,758,070
Nov 21, 20257.097.246.987.157.15-2.05%2,529,664
Nov 20, 20257.607.657.157.307.30-0.14%3,352,633
Nov 19, 20257.687.726.997.317.31-3.56%5,142,461
Nov 18, 20257.968.047.537.587.58-5.84%2,218,650
Nov 17, 20257.918.297.918.058.052.03%9,741,881
Nov 14, 20257.858.307.767.897.890.64%2,714,203
Nov 13, 20257.877.927.747.847.84-0.38%847,346
Nov 12, 20257.777.947.627.877.871.29%1,515,565
Nov 11, 20257.967.967.687.777.77-1.77%1,152,572
Nov 10, 20257.797.927.797.917.911.41%911,373
Nov 7, 20258.108.177.777.807.80-4.76%3,298,664
Nov 6, 20258.138.248.108.198.190.86%756,611
Nov 5, 20258.368.368.068.128.12-2.87%3,154,327
Nov 4, 20258.788.788.338.368.36-4.02%2,466,464
Nov 3, 20258.738.758.518.718.710.35%1,358,472
Oct 31, 20258.848.978.658.688.68-2.47%1,399,604
Oct 30, 20259.009.188.858.908.901.14%1,640,476
Oct 28, 20258.869.018.788.808.80-0.90%759,440
Oct 27, 20258.848.968.848.888.880.45%1,066,114
Oct 24, 20259.009.148.828.848.84-1.01%1,445,124
Oct 23, 20259.059.168.868.938.93-0.78%726,011
Oct 22, 20259.189.188.839.009.00-1.64%1,516,872
Oct 21, 20259.239.239.109.159.15-1,380,209
Oct 20, 20258.809.688.809.159.154.93%4,745,758
Oct 17, 20259.109.188.688.728.72-3.86%2,076,782
Oct 16, 20259.419.429.039.079.07-3.20%2,290,736
Oct 15, 20259.559.709.349.379.37-1.68%2,371,998
Oct 14, 20259.9010.509.519.539.53-0.21%6,107,259
Oct 13, 20258.659.648.659.559.553.35%3,824,813
Oct 10, 20259.549.659.199.249.24-3.75%2,790,913