Dmall Inc. 2586
HKEX · Hong Kong SAR China · Technology Services
HKD 9.02+0.47 (+5.50%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 9.02 | +5.50% | HKD 8.55 | HKD 9.18 | HKD 8.20 | 2.97M |
| 2026-09-30 | HKD 8.55 | +0.12% | HKD 8.63 | HKD 8.76 | HKD 8.23 | 10.90M |
| 2026-09-29 | HKD 8.54 | -0.47% | HKD 8.73 | HKD 8.73 | HKD 8.11 | 15.60M |
| 2026-09-28 | HKD 8.58 | +2.02% | HKD 8.52 | HKD 8.88 | HKD 8.03 | 29.90M |
| 2026-09-25 | HKD 8.41 | +11.91% | HKD 7.32 | HKD 8.60 | HKD 7.32 | 9.68M |
| 2026-09-24 | HKD 7.51 | +15.62% | HKD 6.50 | HKD 7.85 | HKD 6.48 | 32.81M |
| 2026-09-23 | HKD 6.50 | +11.21% | HKD 5.84 | HKD 6.90 | HKD 5.62 | 28.41M |
| 2026-09-22 | HKD 5.84 | +6.76% | HKD 5.54 | HKD 5.89 | HKD 5.40 | 7.22M |
| 2026-09-21 | HKD 5.47 | +4.99% | HKD 5.27 | HKD 5.54 | HKD 5.22 | 4.34M |
| 2026-09-18 | HKD 5.22 | +1.46% | HKD 5.14 | HKD 5.28 | HKD 5.07 | 3.55M |
| 2026-09-17 | HKD 5.14 | +3.21% | HKD 4.98 | HKD 5.15 | HKD 4.93 | 4.50M |
| 2026-09-16 | HKD 4.98 | +4.51% | HKD 4.80 | HKD 5.14 | HKD 4.66 | 9.63M |
| 2026-09-15 | HKD 4.76 | +1.06% | HKD 4.68 | HKD 4.78 | HKD 4.53 | 7.56M |
| 2026-09-14 | HKD 4.72 | +7.40% | HKD 4.42 | HKD 4.74 | HKD 4.27 | 14.46M |
| 2026-09-11 | HKD 4.39 | +10.16% | HKD 3.95 | HKD 4.77 | HKD 3.89 | 23.32M |
| 2026-09-10 | HKD 3.98 | +2.05% | HKD 3.97 | HKD 4.08 | HKD 3.78 | 3.39M |
| 2026-09-09 | HKD 3.90 | -4.87% | HKD 4.15 | HKD 4.15 | HKD 3.90 | 2.28M |
| 2026-09-08 | HKD 4.11 | -2.96% | HKD 4.26 | HKD 4.26 | HKD 4.09 | 1.06M |
| 2026-09-07 | HKD 4.23 | -2.53% | HKD 4.34 | HKD 4.34 | HKD 4.16 | 1.90M |
| 2026-09-04 | HKD 4.34 | +4.58% | HKD 4.20 | HKD 4.36 | HKD 4.18 | 3.50M |
| 2026-09-03 | HKD 4.15 | +0.85% | HKD 4.19 | HKD 4.23 | HKD 4.14 | 804.00K |
| 2026-09-02 | HKD 4.11 | -4.08% | HKD 4.35 | HKD 4.35 | HKD 4.11 | 1.60M |
| 2026-09-01 | HKD 4.29 | +4.38% | HKD 4.13 | HKD 4.40 | HKD 4.09 | 6.10M |
| 2026-08-31 | HKD 4.11 | -1.79% | HKD 4.18 | HKD 4.36 | HKD 4.03 | 6.21M |
| 2026-08-28 | HKD 4.18 | +0.36% | HKD 4.22 | HKD 4.28 | HKD 4.12 | 5.20M |
| 2026-08-27 | HKD 4.17 | -6.82% | HKD 4.47 | HKD 4.53 | HKD 4.16 | 3.77M |
| 2026-08-26 | HKD 4.47 | -0.33% | HKD 4.50 | HKD 4.57 | HKD 4.47 | 761.10K |
| 2026-08-25 | HKD 4.49 | -1.21% | HKD 4.57 | HKD 4.65 | HKD 4.49 | 1.33M |
| 2026-08-24 | HKD 4.55 | -0.66% | HKD 4.66 | HKD 4.70 | HKD 4.49 | 2.07M |
| 2026-08-21 | HKD 4.57 | -1.40% | HKD 4.64 | HKD 4.67 | HKD 4.55 | 799.70K |
| 2026-08-20 | HKD 4.64 | -1.07% | HKD 4.69 | HKD 4.80 | HKD 4.63 | 600.30K |
| 2026-08-19 | HKD 4.69 | -8.31% | HKD 5.10 | HKD 5.11 | HKD 4.68 | 2.43M |
| 2026-08-18 | HKD 5.11 | -4.66% | HKD 5.36 | HKD 5.38 | HKD 5.11 | 1.44M |
| 2026-08-17 | HKD 5.36 | +2.19% | HKD 5.36 | HKD 5.50 | HKD 5.28 | 1.26M |
| 2026-08-14 | HKD 5.25 | -2.33% | HKD 5.38 | HKD 5.47 | HKD 5.25 | 681.80K |
| 2026-08-13 | HKD 5.38 | -2.54% | HKD 5.72 | HKD 5.84 | HKD 5.38 | 1.40M |
| 2026-08-12 | HKD 5.51 | -1.34% | HKD 5.70 | HKD 5.58 | HKD 5.43 | 431.20K |
| 2026-08-11 | HKD 5.59 | -0.71% | HKD 5.66 | HKD 5.68 | HKD 5.55 | 284.20K |
| 2026-08-10 | HKD 5.63 | +2.74% | HKD 5.80 | HKD 5.80 | HKD 5.54 | 494.10K |
| 2026-08-07 | HKD 5.48 | +2.43% | HKD 5.41 | HKD 5.48 | HKD 5.32 | 464.93K |
| 2026-08-06 | HKD 5.35 | -2.64% | HKD 5.59 | HKD 5.59 | HKD 5.32 | 860.30K |
| 2026-08-05 | HKD 5.49 | +0.64% | HKD 5.47 | HKD 5.59 | HKD 5.40 | 738.80K |
| 2026-08-04 | HKD 5.46 | +1.96% | HKD 5.36 | HKD 5.62 | HKD 5.34 | 1.11M |
| 2026-08-03 | HKD 5.36 | +0.85% | HKD 5.35 | HKD 5.45 | HKD 5.32 | 568.70K |
| 2026-07-31 | HKD 5.31 | +3.31% | HKD 5.29 | HKD 5.38 | HKD 5.14 | 1.07M |
| 2026-07-30 | HKD 5.14 | -2.10% | HKD 5.29 | HKD 5.35 | HKD 5.13 | 744.50K |
| 2026-07-29 | HKD 5.25 | +2.14% | HKD 5.33 | HKD 5.33 | HKD 5.20 | 510.30K |
| 2026-07-28 | HKD 5.14 | -2.65% | HKD 5.33 | HKD 5.33 | HKD 5.13 | 657.10K |
| 2026-07-27 | HKD 5.28 | -0.94% | HKD 5.34 | HKD 5.35 | HKD 5.20 | 565.80K |
| 2026-07-24 | HKD 5.33 | -1.84% | HKD 5.43 | HKD 5.43 | HKD 5.31 | 321.30K |
| 2026-07-23 | HKD 5.43 | -2.34% | HKD 5.60 | HKD 5.57 | HKD 5.41 | 822.10K |
| 2026-07-22 | HKD 5.56 | -0.18% | HKD 5.66 | HKD 5.66 | HKD 5.50 | 1.51M |
| 2026-07-21 | HKD 5.57 | -3.13% | HKD 5.82 | HKD 5.86 | HKD 5.52 | 2.75M |
| 2026-07-20 | HKD 5.75 | -0.35% | HKD 5.79 | HKD 6.05 | HKD 5.75 | 715.10K |
| 2026-07-17 | HKD 5.77 | -6.03% | HKD 6.12 | HKD 6.17 | HKD 5.76 | 1.03M |
| 2026-07-16 | HKD 6.14 | +2.16% | HKD 6.00 | HKD 6.50 | HKD 6.00 | 3.32M |
| 2026-07-15 | HKD 6.01 | +8.09% | HKD 5.54 | HKD 6.30 | HKD 5.54 | 6.69M |
| 2026-07-14 | HKD 5.56 | -4.14% | HKD 5.90 | HKD 5.90 | HKD 5.51 | 928.40K |
| 2026-07-13 | HKD 5.80 | -2.85% | HKD 5.97 | HKD 6.01 | HKD 5.75 | 997.40K |
| 2026-07-10 | HKD 5.97 | -1.49% | HKD 6.03 | HKD 6.09 | HKD 5.86 | 2.68M |
| 2026-07-09 | HKD 6.06 | -0.66% | HKD 6.10 | HKD 6.32 | HKD 6.00 | 1.77M |
| 2026-07-08 | HKD 6.10 | +0.16% | HKD 6.10 | HKD 6.10 | HKD 6.00 | 1.36M |
| 2026-07-07 | HKD 6.09 | -1.14% | HKD 6.18 | HKD 6.18 | HKD 6.00 | 1.66M |
| 2026-07-06 | HKD 6.16 | +1.32% | HKD 6.10 | HKD 6.18 | HKD 5.92 | 2.02M |
| 2026-07-03 | HKD 6.08 | +0.66% | HKD 6.08 | HKD 6.08 | HKD 5.87 | 1.51M |
| 2026-07-02 | HKD 6.04 | -0.82% | HKD 6.10 | HKD 6.18 | HKD 5.94 | 1.77M |
| 2026-06-30 | HKD 6.09 | -3.49% | HKD 6.32 | HKD 6.34 | HKD 6.06 | 1.79M |
| 2026-06-29 | HKD 6.31 | -2.47% | HKD 6.47 | HKD 6.50 | HKD 6.26 | 2.18M |
| 2026-06-26 | HKD 6.47 | -1.52% | HKD 6.60 | HKD 6.60 | HKD 6.41 | 1.49M |
| 2026-06-25 | HKD 6.57 | +1.23% | HKD 6.50 | HKD 6.58 | HKD 6.31 | 1.87M |
| 2026-06-24 | HKD 6.49 | +0.46% | HKD 6.48 | HKD 6.55 | HKD 6.39 | 2.15M |
| 2026-06-23 | HKD 6.46 | +0.78% | HKD 6.43 | HKD 6.48 | HKD 6.28 | 1.40M |
| 2026-06-22 | HKD 6.41 | +0.16% | HKD 6.43 | HKD 6.45 | HKD 6.29 | 2.05M |
| 2026-06-18 | HKD 6.40 | +0.47% | HKD 6.39 | HKD 6.41 | HKD 6.27 | 1.80M |
| 2026-06-17 | HKD 6.37 | +2.08% | HKD 6.24 | HKD 6.40 | HKD 6.19 | 1.50M |
| 2026-06-16 | HKD 6.24 | -1.11% | HKD 6.33 | HKD 6.36 | HKD 6.13 | 2.03M |
| 2026-06-15 | HKD 6.31 | +1.77% | HKD 6.23 | HKD 6.40 | HKD 6.09 | 2.80M |
| 2026-06-12 | HKD 6.20 | +1.64% | HKD 6.10 | HKD 6.23 | HKD 5.96 | 2.34M |
| 2026-06-11 | HKD 6.10 | +2.01% | HKD 5.99 | HKD 6.12 | HKD 5.86 | 2.22M |
| 2026-06-10 | HKD 5.98 | +1.87% | HKD 5.86 | HKD 5.98 | HKD 5.60 | 2.23M |
| 2026-06-09 | HKD 5.87 | -0.84% | HKD 6.00 | HKD 6.55 | HKD 5.77 | 8.11M |
| 2026-06-08 | HKD 5.92 | -1.33% | HKD 6.02 | HKD 6.02 | HKD 5.81 | 2.51M |
| 2026-06-05 | HKD 6.00 | -1.32% | HKD 6.12 | HKD 6.15 | HKD 5.96 | 2.86M |
| 2026-06-04 | HKD 6.08 | +0.16% | HKD 6.09 | HKD 6.10 | HKD 5.99 | 1.97M |
| 2026-06-03 | HKD 6.07 | -0.98% | HKD 6.14 | HKD 6.14 | HKD 5.97 | 2.20M |
| 2026-06-02 | HKD 6.13 | -0.49% | HKD 6.20 | HKD 6.20 | HKD 5.96 | 3.39M |
| 2026-06-01 | HKD 6.16 | -0.65% | HKD 6.25 | HKD 6.42 | HKD 6.10 | 4.19M |
| 2026-05-29 | HKD 6.20 | +0.81% | HKD 6.19 | HKD 6.29 | HKD 6.06 | 3.44M |
| 2026-05-28 | HKD 6.15 | -1.28% | HKD 6.25 | HKD 6.26 | HKD 5.83 | 2.56M |
| 2026-05-27 | HKD 6.23 | -3.11% | HKD 6.45 | HKD 6.51 | HKD 6.14 | 3.22M |