Domaine Power Holdings Limited (HKG:0442)
Hong Kong · Delayed Price · Currency is HKD 0.5300
+0.0050 (0.95%)
Nov 13, 2026, 2:16 PM HKT
Domaine Power Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.95% | 349,000 |
| Nov 12, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 11, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 10, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 28,000 |
| Nov 9, 2026 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -4.55% | 238,000 |
| Nov 6, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 5, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 4, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 3, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 2, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -3.51% | 132,000 |
| Oct 30, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 29, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 28, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00% | 7,000 |
| Oct 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 26, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 20,000 |
| Oct 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 30,000 |
| Oct 16, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 15, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 14, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.20% | 51,000 |
| Oct 13, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 28,000 |
| Oct 12, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -2.34% | 108,000 |
| Oct 9, 2026 | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | 5.79% | 26,000 |
| Oct 8, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 7, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 6, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 5, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.68% | 50,000 |
| Oct 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -5.56% | 8,000 |
| Sep 30, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 28, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 19,000 |
| Sep 25, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -3.08% | 13,000 |
| Sep 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.41% | 50,000 |
| Sep 23, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 22, 2026 | 0.69 | 0.69 | 0.63 | 0.68 | 0.68 | -4.23% | 74,000 |
| Sep 21, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 1,000 |
| Sep 18, 2026 | 0.62 | 0.73 | 0.62 | 0.70 | 0.70 | 16.67% | 848,000 |
| Sep 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 15, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | 23,000 |
| Sep 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 500,000 |
| Sep 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 4, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 5.26% | 9,000 |
| Sep 3, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |