Digital Domain Holdings Limited (HKG:0547)
Hong Kong · Delayed Price · Currency is HKD 0.3800
-0.0100 (-2.63%)
Sep 10, 2025, 11:46 AM HKT
Digital Domain Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 407,500 |
| Aug 20, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.35% | 576,040 |
| Aug 19, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 2.41% | 1,093,000 |
| Aug 18, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 740,000 |
| Aug 15, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | - | 905,000 |
| Aug 14, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 184,000 |
| Aug 13, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 2.47% | 311,000 |
| Aug 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 668,000 |
| Aug 11, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -6.90% | 2,735,000 |
| Aug 8, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 174,000 |
| Aug 7, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 142,000 |
| Aug 6, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 1,560,000 |
| Aug 5, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 7.32% | 2,060,000 |
| Aug 4, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 1.23% | 1,491,000 |
| Aug 1, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 1,182,000 |
| Jul 31, 2025 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | -2.38% | 3,875,200 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -1.18% | 2,848,040 |
| Jul 29, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | -1.16% | 3,883,000 |
| Jul 28, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 2,858,000 |
| Jul 25, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 2,120,000 |
| Jul 24, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 111,589,000 |
| Jul 23, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 2,552,000 |
| Jul 22, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 1,015,000 |
| Jul 21, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 1,985,040 |
| Jul 18, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 1,627,000 |
| Jul 17, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 625,000 |
| Jul 16, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 2,867,000 |
| Jul 15, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 1.14% | 3,430,000 |
| Jul 14, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | - | 3,300,000 |
| Jul 11, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 1,298,000 |
| Jul 10, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 1,855,000 |
| Jul 9, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 560,000 |
| Jul 8, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 520,020 |
| Jul 7, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | - | 2,360,000 |
| Jul 4, 2025 | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | - | 2,391,000 |
| Jul 3, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | -2.22% | 991,000 |
| Jul 2, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | -4.26% | 3,025,000 |