Domaine Power Holdings Limited (HKG:0442)
Hong Kong · Delayed Price · Currency is HKD 0.5950
-0.0350 (-5.56%)
Oct 2, 2026, 4:08 PM HKT
Domaine Power Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 2, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 1, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Aug 31, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Aug 28, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Aug 27, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Aug 26, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -8.80% | 1,000 |
| Aug 25, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 24, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 20, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 19, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 18, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 17, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 7.76% | 90,000 |
| Aug 14, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.85% | 5,000 |
| Aug 13, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 12, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 11, 2026 | 0.65 | 0.65 | 0.59 | 0.59 | 0.59 | 3.54% | 41,000 |
| Aug 10, 2026 | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -3.42% | 22,000 |
| Aug 7, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 6, 2026 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 6.36% | 148,000 |
| Aug 5, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 63,000 |
| Aug 4, 2026 | 0.63 | 0.63 | 0.55 | 0.55 | 0.55 | -12.70% | 342,000 |
| Aug 3, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | - | 171,000 |
| Jul 31, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jul 30, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | - | 76,000 |
| Jul 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jul 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 53,000 |
| Jul 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 500,000 |
| Jul 24, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 69,000 |