Digital Domain Holdings Limited (HKG:0547)
Hong Kong · Delayed Price · Currency is HKD 0.4350
-0.0050 (-1.15%)
Aug 8, 2025, 4:08 PM HKT
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 0.42 | 0.48 | 0.35 | 0.47 | 0.47 | 11.90% | 17,951,000 |
| Jun 27, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 6.33% | 2,373,000 |
| Jun 26, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 2.60% | 715,000 |
| Jun 25, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | -2.53% | 1,252,000 |
| Jun 24, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 3.95% | 1,052,000 |
| Jun 23, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 675,000 |
| Jun 20, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.33% | 968,000 |
| Jun 19, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.60% | 396,000 |
| Jun 18, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 330,500 |
| Jun 17, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 62,000 |
| Jun 16, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 1.32% | 261,000 |
| Jun 13, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 481,000 |
| Jun 12, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.28% | 849,000 |
| Jun 11, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 407,580 |
| Jun 10, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 431,000 |
| Jun 9, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 392,200 |
| Jun 6, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -4.88% | 610,000 |
| Jun 5, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 1.23% | 1,060,240 |
| Jun 4, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -4.71% | 1,304,100 |
| Jun 3, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 143,000 |
| Jun 2, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 378,276 |
| May 30, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 3.61% | 1,047,040 |