Digital Domain Holdings Limited (HKG:0547)
Hong Kong · Delayed Price · Currency is HKD 0.3300
-0.0050 (-1.52%)
Nov 4, 2025, 2:38 PM HKT
Digital Domain Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 55,000 |
| Oct 31, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | - | 3,268,000 |
| Oct 30, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | - | 1,096,100 |
| Oct 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 845,000 |
| Oct 27, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 845,000 |
| Oct 26, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 525,000 |
| Oct 24, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -2.94% | 2,290,000 |
| Oct 23, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -1.45% | 2,290,000 |
| Oct 22, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 2.99% | 1,250,000 |
| Oct 21, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 3.08% | 1,220,000 |
| Oct 20, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -7.14% | 1,884,000 |
| Oct 17, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 1,862,040 |
| Oct 16, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 3.03% | 457,000 |
| Oct 15, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 3.13% | 1,250,000 |
| Oct 14, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -3.03% | 1,259,000 |
| Oct 13, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 757,000 |
| Oct 10, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 631,052 |
| Oct 9, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | -4.29% | 3,970,000 |
| Oct 8, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 850,100 |
| Oct 6, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.41% | 1,422,000 |
| Oct 3, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -4.05% | 910,000 |
| Oct 2, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 1,782,296 |
| Sep 30, 2025 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 11.76% | 2,854,000 |
| Sep 29, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -5.56% | 563,000 |
| Sep 26, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 5.88% | 845,100 |
| Sep 25, 2025 | 0.36 | 0.37 | 0.33 | 0.34 | 0.34 | -5.56% | 4,059,000 |
| Sep 24, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 291,000 |
| Sep 23, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 390,000 |
| Sep 22, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -3.95% | 1,366,000 |
| Sep 19, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 1.33% | 11,545,000 |
| Sep 18, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 70,000 |
| Sep 17, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | - | 368,000 |
| Sep 16, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | - | 576,000 |
| Sep 15, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 751,000 |
| Sep 12, 2025 | 0.38 | 0.40 | 0.36 | 0.38 | 0.38 | 5.56% | 12,740,000 |
| Sep 11, 2025 | 0.38 | 0.39 | 0.35 | 0.36 | 0.36 | -2.70% | 5,158,000 |
| Sep 10, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.63% | 1,287,192 |
| Sep 9, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 835,000 |
| Sep 8, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 854,000 |
| Sep 5, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 4.00% | 599,000 |
| Sep 4, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.06% | 1,725,000 |
| Sep 3, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 650,000 |
| Sep 2, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -4.88% | 1,928,000 |
| Sep 1, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | - | 90,000 |
| Aug 29, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 1.23% | 3,455,000 |
| Aug 28, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 363,000 |
| Aug 27, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 554,000 |
| Aug 26, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 689,000 |
| Aug 25, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 2,581,000 |
| Aug 22, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | - | 1,392,060 |