Domaine Power Holdings Limited (HKG:0442)
Hong Kong · Delayed Price · Currency is HKD 0.6000
-0.0300 (-4.76%)
Jul 30, 2026, 4:08 PM HKT
Domaine Power Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jul 22, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jul 21, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 33,000 |
| Jul 20, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jul 17, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | - |
| Jul 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 15, 2026 | 0.66 | 0.67 | 0.66 | 0.65 | 0.65 | - | 58,000 |
| Jul 14, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | - |
| Jul 13, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 228,000 |
| Jul 10, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 9, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 4.76% | 8,000 |
| Jul 8, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 27,000 |
| Jul 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -4.48% | 33,000 |
| Jul 6, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 3, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 2,000 |
| Jul 2, 2026 | 0.68 | 0.70 | 0.67 | 0.67 | 0.67 | -2.90% | 117,000 |
| Jun 30, 2026 | 0.66 | 0.67 | 0.66 | 0.69 | 0.69 | 1.47% | 174,000 |
| Jun 29, 2026 | 0.61 | 0.68 | 0.61 | 0.68 | 0.68 | 9.68% | 270,000 |
| Jun 26, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 1.64% | 142,000 |
| Jun 25, 2026 | 0.61 | 0.65 | 0.61 | 0.61 | 0.61 | - | 117,000 |
| Jun 24, 2026 | 0.66 | 0.66 | 0.61 | 0.61 | 0.61 | 1.67% | 114,000 |
| Jun 23, 2026 | 0.68 | 0.69 | 0.60 | 0.60 | 0.60 | -11.76% | 407,000 |
| Jun 22, 2026 | 0.71 | 0.71 | 0.66 | 0.68 | 0.68 | -6.85% | 746,000 |
| Jun 18, 2026 | 0.71 | 0.74 | 0.70 | 0.73 | 0.73 | -3.95% | 99,000 |
| Jun 17, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Jun 16, 2026 | 0.72 | 0.72 | 0.72 | 0.76 | 0.76 | 2.70% | 10,000 |
| Jun 15, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jun 12, 2026 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | -3.90% | 103,000 |
| Jun 11, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Jun 10, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | - |
| Jun 9, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Jun 8, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | - |
| Jun 5, 2026 | 0.80 | 0.87 | 0.80 | 0.80 | 0.80 | - | 389,000 |
| Jun 4, 2026 | 0.76 | 0.82 | 0.76 | 0.80 | 0.80 | 3.90% | 47,000 |
| Jun 3, 2026 | 0.71 | 0.79 | 0.68 | 0.77 | 0.77 | 4.05% | 417,000 |
| Jun 2, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jun 1, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 5.71% | - |
| May 29, 2026 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -4.11% | 194,000 |
| May 28, 2026 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 12,000 |
| May 27, 2026 | 0.77 | 0.78 | 0.73 | 0.74 | 0.74 | -1.33% | 7,000 |
| May 26, 2026 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 1.35% | 168,000 |
| May 22, 2026 | 0.74 | 0.80 | 0.72 | 0.74 | 0.74 | -1.33% | 516,000 |
| May 21, 2026 | 0.80 | 1.03 | 0.75 | 0.75 | 0.75 | -5.06% | 1,484,000 |
| May 20, 2026 | 0.80 | 0.80 | 0.75 | 0.79 | 0.79 | 3.95% | 10,000 |
| May 19, 2026 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -7.32% | 159,092 |