Dmall Inc. (HKG:2586)
Hong Kong
· Delayed Price · Currency is HKD 7.28
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
Dmall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 8.75 | 8.91 | 8.75 | 8.86 | 8.86 | 1.26% | 88,900 |
| Feb 20, 2026 | 8.87 | 8.99 | 8.65 | 8.75 | 8.75 | -1.69% | 167,600 |
| Feb 16, 2026 | 9.00 | 9.00 | 8.70 | 8.90 | 8.90 | -1.11% | 25,000 |
| Feb 13, 2026 | 8.90 | 9.00 | 8.60 | 9.00 | 9.00 | 0.90% | 1,183,200 |
| Feb 12, 2026 | 8.66 | 8.93 | 8.65 | 8.92 | 8.92 | 3.12% | 1,970,205 |
| Feb 11, 2026 | 8.79 | 8.79 | 8.52 | 8.65 | 8.65 | -0.23% | 1,233,507 |
| Feb 10, 2026 | 8.78 | 8.78 | 8.38 | 8.67 | 8.67 | 2.00% | 1,158,967 |
| Feb 9, 2026 | 8.38 | 8.54 | 8.27 | 8.50 | 8.50 | 3.79% | 1,096,393 |
| Feb 6, 2026 | 8.45 | 8.45 | 8.12 | 8.19 | 8.19 | -2.62% | 1,606,236 |
| Feb 5, 2026 | 8.35 | 8.45 | 8.23 | 8.41 | 8.41 | 1.20% | 1,024,041 |
| Feb 4, 2026 | 8.55 | 8.70 | 8.19 | 8.31 | 8.31 | -2.12% | 1,506,924 |
| Feb 3, 2026 | 8.38 | 8.63 | 8.27 | 8.49 | 8.49 | 1.80% | 1,853,853 |
| Feb 2, 2026 | 8.35 | 8.59 | 8.21 | 8.34 | 8.34 | 0.36% | 971,628 |
| Jan 30, 2026 | 8.60 | 8.65 | 8.24 | 8.31 | 8.31 | -2.92% | 1,972,899 |
| Jan 29, 2026 | 8.44 | 8.78 | 8.23 | 8.56 | 8.56 | 1.42% | 1,491,974 |
| Jan 28, 2026 | 8.65 | 8.66 | 8.33 | 8.44 | 8.44 | -1.86% | 1,627,570 |
| Jan 27, 2026 | 8.65 | 8.65 | 8.35 | 8.60 | 8.60 | -0.35% | 1,157,474 |
| Jan 26, 2026 | 8.55 | 8.75 | 8.36 | 8.63 | 8.63 | 1.65% | 1,997,585 |
| Jan 23, 2026 | 8.93 | 9.06 | 8.44 | 8.49 | 8.49 | -4.82% | 2,578,017 |
| Jan 22, 2026 | 8.80 | 9.50 | 8.70 | 8.92 | 8.92 | 2.53% | 9,018,666 |
| Jan 21, 2026 | 8.55 | 8.76 | 8.40 | 8.70 | 8.70 | 1.75% | 1,151,476 |
| Jan 20, 2026 | 8.36 | 8.60 | 8.11 | 8.55 | 8.55 | 2.52% | 2,338,638 |
| Jan 19, 2026 | 8.23 | 8.35 | 8.00 | 8.34 | 8.34 | 1.83% | 1,433,145 |
| Jan 16, 2026 | 8.60 | 8.71 | 8.05 | 8.19 | 8.19 | -4.43% | 3,996,028 |
| Jan 15, 2026 | 8.51 | 8.78 | 8.48 | 8.57 | 8.57 | 1.30% | 2,500,742 |
| Jan 14, 2026 | 8.60 | 8.84 | 8.30 | 8.46 | 8.46 | -1.63% | 5,021,337 |
| Jan 13, 2026 | 9.16 | 9.68 | 8.56 | 8.60 | 8.60 | -3.26% | 7,723,156 |
| Jan 12, 2026 | 7.90 | 9.21 | 7.90 | 8.89 | 8.89 | 13.54% | 17,867,370 |
| Jan 9, 2026 | 7.88 | 7.99 | 7.68 | 7.83 | 7.83 | -0.25% | 2,189,281 |
| Jan 8, 2026 | 7.75 | 7.88 | 7.66 | 7.85 | 7.85 | 1.82% | 1,946,286 |
| Jan 7, 2026 | 7.76 | 7.76 | 7.59 | 7.71 | 7.71 | 1.45% | 1,237,206 |
| Jan 6, 2026 | 7.46 | 7.65 | 7.44 | 7.60 | 7.60 | 2.29% | 1,899,222 |
| Jan 5, 2026 | 7.46 | 7.46 | 7.12 | 7.43 | 7.43 | -0.40% | 2,161,864 |
| Jan 2, 2026 | 7.25 | 7.49 | 7.19 | 7.46 | 7.46 | 3.47% | 529,936 |
| Dec 31, 2025 | 7.12 | 7.36 | 7.02 | 7.21 | 7.21 | 1.69% | 1,681,900 |
| Dec 30, 2025 | 7.09 | 7.15 | 6.96 | 7.09 | 7.09 | 0.14% | 1,318,906 |
| Dec 29, 2025 | 7.18 | 7.18 | 6.94 | 7.08 | 7.08 | -0.98% | 1,662,710 |
| Dec 24, 2025 | 7.15 | 7.17 | 7.10 | 7.15 | 7.15 | 0.14% | 174,200 |
| Dec 23, 2025 | 7.17 | 7.17 | 6.96 | 7.14 | 7.14 | -0.14% | 651,080 |
| Dec 22, 2025 | 7.12 | 7.22 | 7.11 | 7.15 | 7.15 | 0.70% | 777,517 |
| Dec 19, 2025 | 7.12 | 7.17 | 6.94 | 7.10 | 7.10 | 1.43% | 1,087,240 |
| Dec 18, 2025 | 6.90 | 7.12 | 6.90 | 7.00 | 7.00 | -0.85% | 1,007,037 |
| Dec 17, 2025 | 6.93 | 7.18 | 6.93 | 7.06 | 7.06 | 0.14% | 1,221,700 |
| Dec 16, 2025 | 7.05 | 7.08 | 6.82 | 7.05 | 7.05 | 0.14% | 1,530,851 |
| Dec 15, 2025 | 6.88 | 7.05 | 6.78 | 7.04 | 7.04 | 2.77% | 1,297,972 |
| Dec 12, 2025 | 6.75 | 6.87 | 6.68 | 6.85 | 6.85 | 2.24% | 1,985,700 |
| Dec 11, 2025 | 6.55 | 6.74 | 6.45 | 6.70 | 6.70 | 2.76% | 2,434,368 |
| Dec 10, 2025 | 6.80 | 6.80 | 6.37 | 6.52 | 6.52 | -3.55% | 2,176,907 |
| Dec 9, 2025 | 6.66 | 6.83 | 6.52 | 6.76 | 6.76 | 2.11% | 2,013,775 |
| Dec 8, 2025 | 6.50 | 6.66 | 6.35 | 6.62 | 6.62 | 2.48% | 2,134,079 |
| Dec 5, 2025 | 6.30 | 6.50 | 6.23 | 6.46 | 6.46 | 2.87% | 2,354,312 |
| Dec 4, 2025 | 6.30 | 6.36 | 6.11 | 6.28 | 6.28 | - | 4,375,972 |
| Dec 3, 2025 | 6.52 | 6.57 | 6.16 | 6.28 | 6.28 | -3.83% | 4,336,129 |
| Dec 2, 2025 | 7.08 | 7.08 | 6.50 | 6.53 | 6.53 | -6.85% | 3,901,600 |
| Dec 1, 2025 | 7.50 | 7.50 | 7.01 | 7.01 | 7.01 | -5.65% | 3,071,377 |
| Nov 28, 2025 | 7.11 | 7.50 | 7.08 | 7.43 | 7.43 | 3.92% | 2,317,916 |