HKSE - Delayed Quote HKD

CSMall Group Limited (1815.HK)

0.265 +0.015 (+6.00%)
As of 2:56 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.250 0.285 0.250 0.265 0.265 2,760,000
Apr 18, 2024 0.240 0.250 0.240 0.250 0.250 738,266
Apr 17, 2024 0.260 0.260 0.250 0.250 0.250 1,487,466
Apr 16, 2024 0.290 0.290 0.270 0.270 0.270 1,480,000
Apr 15, 2024 0.305 0.305 0.285 0.285 0.285 2,303,000
Apr 12, 2024 0.285 0.350 0.285 0.310 0.310 12,147,000
Apr 11, 2024 0.310 0.310 0.285 0.285 0.285 2,686,000
Apr 10, 2024 0.325 0.345 0.315 0.315 0.315 8,450,333
Apr 9, 2024 0.360 0.385 0.315 0.325 0.325 12,085,000
Apr 8, 2024 0.345 0.390 0.330 0.355 0.355 21,183,900
Apr 5, 2024 0.270 0.350 0.280 0.330 0.330 4,064,000
Apr 3, 2024 0.290 0.290 0.280 0.280 0.280 432,166
Apr 2, 2024 0.285 0.285 0.275 0.280 0.280 174,000
Mar 28, 2024 0.265 0.265 0.265 0.265 0.265 1,500
Mar 27, 2024 0.265 0.265 0.265 0.265 0.265 10,000
Mar 26, 2024 0.280 0.295 0.265 0.275 0.275 639,366
Mar 25, 2024 0.285 0.290 0.275 0.280 0.280 603,700
Mar 22, 2024 0.280 0.300 0.275 0.295 0.295 329,000
Mar 21, 2024 0.280 0.285 0.265 0.280 0.280 322,000
Mar 20, 2024 0.290 0.290 0.280 0.280 0.280 43,333
Mar 19, 2024 0.280 0.280 0.280 0.280 0.280 -
Mar 18, 2024 0.300 0.315 0.285 0.285 0.285 1,579,000
Mar 15, 2024 0.295 0.295 0.290 0.290 0.290 100,333
Mar 14, 2024 0.290 0.290 0.290 0.290 0.290 -
Mar 13, 2024 0.290 0.300 0.285 0.285 0.285 495,000
Mar 12, 2024 0.290 0.310 0.275 0.285 0.285 786,000
Mar 11, 2024 0.290 0.295 0.280 0.295 0.295 133,000
Mar 8, 2024 0.295 0.295 0.290 0.295 0.295 211,166
Mar 7, 2024 0.290 0.290 0.290 0.290 0.290 -
Mar 6, 2024 0.280 0.290 0.280 0.290 0.290 155,000
Mar 5, 2024 0.275 0.290 0.275 0.280 0.280 246,000
Mar 4, 2024 0.280 0.290 0.280 0.290 0.290 78,000
Mar 1, 2024 0.300 0.300 0.290 0.295 0.295 50,000
Feb 29, 2024 0.270 0.310 0.270 0.300 0.300 285,366
Feb 28, 2024 0.290 0.290 0.290 0.290 0.290 -
Feb 27, 2024 0.290 0.300 0.280 0.285 0.285 837,000
Feb 26, 2024 0.285 0.305 0.285 0.300 0.300 529,366
Feb 23, 2024 0.295 0.300 0.275 0.300 0.300 1,165,000
Feb 22, 2024 0.255 0.290 0.255 0.290 0.290 343,100
Feb 21, 2024 0.290 0.300 0.280 0.280 0.280 405,000
Feb 20, 2024 0.285 0.285 0.265 0.280 0.280 434,000
Feb 19, 2024 0.280 0.290 0.270 0.285 0.285 457,000
Feb 16, 2024 0.255 0.280 0.255 0.275 0.275 794,000
Feb 15, 2024 0.270 0.275 0.265 0.275 0.275 566,000
Feb 14, 2024 0.255 0.255 0.255 0.255 0.255 -
Feb 9, 2024 0.260 0.260 0.260 0.260 0.260 -
Feb 8, 2024 0.255 0.265 0.250 0.250 0.250 294,000
Feb 7, 2024 0.240 0.255 0.240 0.255 0.255 242,000
Feb 6, 2024 0.255 0.265 0.245 0.255 0.255 1,172,000
Feb 5, 2024 0.250 0.270 0.250 0.270 0.270 162,000
Feb 2, 2024 0.260 0.280 0.250 0.270 0.270 279,000
Feb 1, 2024 0.260 0.280 0.250 0.275 0.275 115,000
Jan 31, 2024 0.255 0.275 0.250 0.250 0.250 1,253,000
Jan 30, 2024 0.255 0.300 0.250 0.260 0.260 771,000
Jan 29, 2024 0.225 0.280 0.225 0.250 0.250 360,233
Jan 26, 2024 0.202 0.220 0.195 0.220 0.220 156,000
Jan 25, 2024 0.205 0.212 0.205 0.212 0.212 38,000
Jan 24, 2024 0.217 0.217 0.205 0.205 0.205 245,000
Jan 23, 2024 0.212 0.224 0.207 0.212 0.212 187,333
Jan 22, 2024 0.221 0.221 0.218 0.218 0.218 94,000
Jan 19, 2024 0.237 0.237 0.237 0.237 0.237 -
Jan 18, 2024 0.238 0.238 0.238 0.238 0.238 -
Jan 17, 2024 0.235 0.246 0.225 0.238 0.238 198,000
Jan 16, 2024 0.240 0.240 0.237 0.240 0.240 45,000
Jan 15, 2024 0.240 0.240 0.240 0.240 0.240 -
Jan 12, 2024 0.255 0.265 0.240 0.240 0.240 330,166
Jan 11, 2024 0.260 0.260 0.250 0.255 0.255 171,000
Jan 10, 2024 0.248 0.265 0.248 0.260 0.260 183,000
Jan 9, 2024 0.245 0.247 0.238 0.247 0.247 318,100
Jan 8, 2024 0.244 0.245 0.235 0.235 0.235 610,000
Jan 5, 2024 0.265 0.265 0.240 0.250 0.250 145,000
Jan 4, 2024 0.260 0.260 0.242 0.255 0.255 157,000
Jan 3, 2024 0.255 0.255 0.255 0.255 0.255 -
Jan 2, 2024 0.250 0.250 0.245 0.255 0.255 34,533
Dec 29, 2023 0.265 0.265 0.265 0.265 0.265 -
Dec 28, 2023 0.270 0.270 0.265 0.265 0.265 43,000
Dec 27, 2023 0.250 0.250 0.250 0.250 0.250 -
Dec 22, 2023 0.250 0.250 0.250 0.250 0.250 -
Dec 21, 2023 0.250 0.250 0.250 0.250 0.250 3,000
Dec 20, 2023 0.260 0.260 0.250 0.250 0.250 10,000
Dec 19, 2023 0.260 0.265 0.260 0.260 0.260 369,000
Dec 18, 2023 0.250 0.250 0.250 0.250 0.250 16,133
Dec 15, 2023 0.241 0.260 0.241 0.260 0.260 72,000
Dec 14, 2023 0.248 0.249 0.248 0.249 0.249 100,000
Dec 13, 2023 0.250 0.250 0.240 0.248 0.248 229,533
Dec 12, 2023 0.250 0.255 0.250 0.250 0.250 570,033
Dec 11, 2023 0.275 0.275 0.250 0.255 0.255 565,000
Dec 8, 2023 0.300 0.300 0.275 0.275 0.275 95,100
Dec 7, 2023 0.300 0.300 0.280 0.290 0.290 988,000
Dec 6, 2023 0.300 0.305 0.285 0.300 0.300 1,702,000
Dec 5, 2023 0.300 0.305 0.280 0.300 0.300 1,260,000
Dec 4, 2023 0.300 0.305 0.295 0.305 0.305 701,000
Dec 1, 2023 0.285 0.310 0.285 0.300 0.300 641,333
Nov 30, 2023 0.295 0.300 0.290 0.300 0.300 676,000
Nov 29, 2023 0.275 0.310 0.275 0.290 0.290 1,103,000
Nov 28, 2023 0.270 0.300 0.270 0.275 0.275 523,166
Nov 27, 2023 0.250 0.265 0.250 0.265 0.265 92,000
Nov 24, 2023 0.260 0.255 0.250 0.250 0.250 306,000
Nov 23, 2023 0.275 0.275 0.275 0.275 0.275 -
Nov 22, 2023 0.270 0.270 0.270 0.270 0.270 -
Nov 21, 2023 0.280 0.280 0.270 0.270 0.270 61,000
Nov 20, 2023 0.270 0.270 0.265 0.270 0.270 33,333
Nov 17, 2023 0.265 0.285 0.265 0.285 0.285 31,000
Nov 16, 2023 0.270 0.280 0.260 0.280 0.280 112,333
Nov 15, 2023 0.270 0.270 0.270 0.270 0.270 -
Nov 14, 2023 0.270 0.270 0.270 0.270 0.270 -
Nov 13, 2023 0.275 0.275 0.270 0.270 0.270 4,000
Nov 10, 2023 0.285 0.285 0.285 0.285 0.285 -
Nov 9, 2023 0.270 0.285 0.270 0.285 0.285 34,166
Nov 8, 2023 0.280 0.285 0.280 0.285 0.285 15,000
Nov 7, 2023 0.285 0.300 0.270 0.295 0.295 1,266,500
Nov 6, 2023 0.244 0.310 0.244 0.285 0.285 1,967,000
Nov 3, 2023 0.236 0.244 0.235 0.244 0.244 106,000
Nov 2, 2023 0.239 0.239 0.239 0.239 0.239 -
Nov 1, 2023 0.237 0.241 0.230 0.241 0.241 39,000
Oct 31, 2023 0.242 0.244 0.230 0.237 0.237 77,000
Oct 30, 2023 0.250 0.250 0.250 0.250 0.250 -
Oct 27, 2023 0.250 0.255 0.236 0.250 0.250 55,600
Oct 26, 2023 0.250 0.255 0.234 0.250 0.250 178,000
Oct 25, 2023 0.255 0.255 0.255 0.255 0.255 -
Oct 24, 2023 0.255 0.255 0.250 0.250 0.250 202,552
Oct 20, 2023 0.255 0.260 0.255 0.260 0.260 9,266
Oct 19, 2023 0.265 0.270 0.265 0.265 0.265 51,000
Oct 18, 2023 0.265 0.265 0.265 0.265 0.265 -
Oct 17, 2023 0.260 0.275 0.260 0.270 0.270 41,000
Oct 16, 2023 0.265 0.265 0.250 0.260 0.260 134,000
Oct 13, 2023 0.265 0.265 0.265 0.265 0.265 -
Oct 12, 2023 0.270 0.270 0.240 0.265 0.265 574,849
Oct 11, 2023 0.265 0.265 0.265 0.265 0.265 10,000
Oct 10, 2023 0.275 0.275 0.260 0.265 0.265 443,000
Oct 9, 2023 0.260 0.270 0.250 0.270 0.270 118,000
Oct 6, 2023 0.250 0.260 0.250 0.260 0.260 30,382
Oct 5, 2023 0.260 0.260 0.260 0.260 0.260 -
Oct 4, 2023 0.250 0.260 0.250 0.260 0.260 19,000
Oct 3, 2023 0.250 0.260 0.250 0.260 0.260 231,000
Sep 29, 2023 0.270 0.270 0.260 0.265 0.265 162,000
Sep 28, 2023 0.270 0.270 0.255 0.270 0.270 113,000
Sep 27, 2023 0.250 0.270 0.250 0.270 0.270 208,000
Sep 26, 2023 0.260 0.260 0.255 0.260 0.260 693,333
Sep 25, 2023 0.275 0.280 0.260 0.270 0.270 927,100
Sep 22, 2023 0.295 0.295 0.270 0.290 0.290 95,500
Sep 21, 2023 0.295 0.295 0.295 0.290 0.290 22,000
Sep 20, 2023 0.300 0.305 0.290 0.305 0.305 260,166
Sep 19, 2023 0.300 0.300 0.300 0.300 0.300 -
Sep 18, 2023 0.300 0.300 0.285 0.300 0.300 228,501
Sep 15, 2023 0.295 0.295 0.295 0.295 0.295 192,166
Sep 14, 2023 0.300 0.300 0.295 0.295 0.295 84,000
Sep 13, 2023 0.300 0.300 0.300 0.300 0.300 35,366
Sep 12, 2023 0.300 0.300 0.300 0.300 0.300 -
Sep 11, 2023 0.295 0.315 0.295 0.305 0.305 186,000
Sep 7, 2023 0.290 0.305 0.290 0.295 0.295 306,100
Sep 6, 2023 0.300 0.320 0.300 0.305 0.305 472,233
Sep 5, 2023 0.295 0.295 0.295 0.295 0.295 30,000
Sep 4, 2023 0.285 0.295 0.285 0.295 0.295 71,833
Aug 31, 2023 0.300 0.300 0.290 0.290 0.290 45,333
Aug 30, 2023 0.295 0.310 0.295 0.300 0.300 42,000
Aug 29, 2023 0.300 0.310 0.300 0.310 0.310 31,000
Aug 28, 2023 0.300 0.300 0.300 0.300 0.300 -
Aug 25, 2023 0.310 0.310 0.310 0.310 0.310 -
Aug 24, 2023 0.305 0.315 0.305 0.310 0.310 147,000
Aug 23, 2023 0.305 0.305 0.295 0.295 0.295 14,166
Aug 22, 2023 0.300 0.305 0.275 0.300 0.300 243,333
Aug 21, 2023 0.300 0.300 0.295 0.300 0.300 58,000
Aug 18, 2023 0.325 0.325 0.300 0.305 0.305 246,000
Aug 17, 2023 0.315 0.315 0.305 0.315 0.315 193,000
Aug 16, 2023 0.320 0.325 0.315 0.315 0.315 358,333
Aug 15, 2023 0.330 0.335 0.310 0.335 0.335 155,000
Aug 14, 2023 0.330 0.330 0.320 0.330 0.330 216,000
Aug 11, 2023 0.340 0.345 0.340 0.345 0.345 116,033
Aug 10, 2023 0.350 0.350 0.335 0.345 0.345 65,166
Aug 9, 2023 0.350 0.350 0.350 0.350 0.350 -
Aug 8, 2023 0.335 0.350 0.335 0.350 0.350 25,000
Aug 7, 2023 0.360 0.360 0.335 0.350 0.350 287,000
Aug 4, 2023 0.350 0.355 0.350 0.355 0.355 5,000
Aug 3, 2023 0.345 0.350 0.345 0.350 0.350 51,499
Aug 2, 2023 0.350 0.355 0.345 0.355 0.355 357,000
Aug 1, 2023 0.365 0.365 0.350 0.350 0.350 744,000
Jul 31, 2023 0.360 0.360 0.350 0.355 0.355 756,499
Jul 28, 2023 0.365 0.370 0.360 0.370 0.370 309,000
Jul 27, 2023 0.365 0.370 0.365 0.370 0.370 2,137,000
Jul 26, 2023 0.370 0.370 0.365 0.370 0.370 2,969,000
Jul 25, 2023 0.365 0.370 0.365 0.370 0.370 1,843,000
Jul 24, 2023 0.365 0.365 0.365 0.365 0.365 20,000
Jul 21, 2023 0.370 0.375 0.370 0.370 0.370 490,000
Jul 20, 2023 0.370 0.380 0.370 0.370 0.370 144,000
Jul 19, 2023 0.390 0.395 0.365 0.365 0.365 347,000
Jul 18, 2023 0.385 0.385 0.375 0.380 0.380 475,000
Jul 14, 2023 0.395 0.395 0.380 0.385 0.385 103,000
Jul 13, 2023 0.375 0.380 0.375 0.380 0.380 315,799
Jul 12, 2023 0.370 0.370 0.370 0.370 0.370 -
Jul 11, 2023 0.390 0.390 0.375 0.385 0.385 33,000
Jul 10, 2023 0.355 0.390 0.350 0.390 0.390 6,241,000
Jul 7, 2023 0.360 0.365 0.360 0.365 0.365 73,000
Jul 6, 2023 0.360 0.380 0.355 0.355 0.355 383,001
Jul 5, 2023 0.355 0.375 0.355 0.370 0.370 180,000
Jul 4, 2023 0.360 0.365 0.360 0.365 0.365 86,000
Jul 3, 2023 0.365 0.365 0.365 0.365 0.365 20,000
Jun 30, 2023 0.365 0.370 0.350 0.365 0.365 590,566
Jun 29, 2023 0.385 0.395 0.375 0.375 0.375 64,000
Jun 28, 2023 0.360 0.405 0.360 0.385 0.385 1,148,000
Jun 27, 2023 0.355 0.355 0.355 0.355 0.355 -
Jun 26, 2023 0.360 0.360 0.345 0.350 0.350 128,000
Jun 23, 2023 0.360 0.365 0.350 0.355 0.355 1,624,000
Jun 21, 2023 0.360 0.370 0.360 0.365 0.365 356,200
Jun 20, 2023 0.360 0.370 0.360 0.370 0.370 69,000
Jun 19, 2023 0.365 0.370 0.360 0.365 0.365 150,166
Jun 16, 2023 0.355 0.380 0.355 0.380 0.380 447,000
Jun 15, 2023 0.365 0.365 0.365 0.365 0.365 205,000
Jun 14, 2023 0.360 0.370 0.360 0.365 0.365 584,000
Jun 13, 2023 0.370 0.375 0.370 0.375 0.375 378,000
Jun 12, 2023 0.385 0.395 0.375 0.375 0.375 105,333
Jun 9, 2023 0.370 0.380 0.370 0.380 0.380 418,000
Jun 8, 2023 0.380 0.380 0.365 0.375 0.375 227,000
Jun 7, 2023 0.385 0.400 0.370 0.380 0.380 3,340,000
Jun 6, 2023 0.400 0.405 0.380 0.390 0.390 2,830,000
Jun 5, 2023 0.400 0.415 0.395 0.400 0.400 2,973,000
Jun 2, 2023 0.395 0.430 0.395 0.410 0.410 5,150,166
Jun 1, 2023 0.390 0.400 0.390 0.395 0.395 2,849,000
May 31, 2023 0.400 0.420 0.365 0.395 0.395 4,857,000
May 30, 2023 0.410 0.415 0.400 0.405 0.405 2,546,333
May 29, 2023 0.410 0.420 0.400 0.410 0.410 3,429,000
May 25, 2023 0.400 0.420 0.390 0.410 0.410 2,982,000
May 24, 2023 0.395 0.420 0.395 0.415 0.415 4,201,000
May 23, 2023 0.425 0.425 0.360 0.400 0.400 7,337,000
May 22, 2023 0.430 0.440 0.410 0.425 0.425 1,580,000
May 19, 2023 0.435 0.435 0.420 0.430 0.430 1,954,000
May 18, 2023 0.460 0.470 0.435 0.435 0.435 2,499,000
May 17, 2023 0.470 0.495 0.460 0.465 0.465 1,993,000
May 16, 2023 0.500 0.500 0.470 0.480 0.480 1,861,000
May 15, 2023 0.480 0.510 0.480 0.495 0.495 2,264,000
May 12, 2023 0.540 0.550 0.485 0.500 0.500 4,222,000
May 11, 2023 0.560 0.560 0.530 0.550 0.550 2,509,466
May 10, 2023 0.540 0.570 0.530 0.560 0.560 2,378,000
May 9, 2023 0.580 0.590 0.530 0.550 0.550 3,833,566
May 8, 2023 0.610 0.630 0.580 0.590 0.590 2,880,000
May 5, 2023 0.590 0.640 0.580 0.610 0.610 6,104,367
May 4, 2023 0.550 0.610 0.550 0.590 0.590 11,897,000
May 3, 2023 0.550 0.580 0.530 0.550 0.550 3,498,466
May 2, 2023 0.570 0.600 0.540 0.550 0.550 4,770,000
Apr 28, 2023 0.510 0.580 0.510 0.550 0.550 7,432,000
Apr 27, 2023 0.495 0.530 0.490 0.510 0.510 2,468,000
Apr 26, 2023 0.480 0.500 0.480 0.490 0.490 3,527,000
Apr 25, 2023 0.510 0.530 0.470 0.480 0.480 2,934,000
Apr 24, 2023 0.490 0.520 0.470 0.500 0.500 4,428,333
Apr 21, 2023 0.510 0.530 0.490 0.500 0.500 3,906,000
Apr 20, 2023 0.550 0.560 0.510 0.510 0.510 3,379,000
Apr 19, 2023 0.550 0.570 0.510 0.550 0.550 6,613,300