Digital Domain Holdings Limited (HKG:0547)
Hong Kong · Delayed Price · Currency is HKD 0.2340
-0.0130 (-5.26%)
May 20, 2026, 11:25 AM HKT
Digital Domain Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 70,000 |
| May 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 250,000 |
| May 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.21% | 75,000 |
| May 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 233,000 |
| May 13, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.61% | 481,000 |
| May 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.23% | 993,056 |
| May 11, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 190,000 |
| May 8, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 440,000 |
| May 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 658,000 |
| May 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 280,000 |
| May 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 67,000 |
| May 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 160,000 |
| Apr 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 41,000 |
| Apr 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 284,000 |
| Apr 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 350,000 |
| Apr 24, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 425,000 |
| Apr 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 150,000 |
| Apr 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 470,000 |
| Apr 21, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 365,000 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 290,000 |
| Apr 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 310,000 |
| Apr 16, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 1,060,000 |
| Apr 15, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 605,000 |
| Apr 14, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 260,000 |
| Apr 13, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 86,000 |
| Apr 10, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 228,000 |
| Apr 9, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 315,000 |
| Apr 8, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 444,000 |
| Apr 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 1, 2026 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 7.41% | 1,320,000 |
| Mar 31, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 115,000 |
| Mar 30, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -8.62% | 2,751,000 |
| Mar 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.45% | - |
| Mar 25, 2026 | 0.28 | 0.32 | 0.27 | 0.31 | 0.31 | 12.73% | 3,876,000 |
| Mar 24, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.77% | 355,000 |
| Mar 23, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 745,000 |
| Mar 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 336,000 |
| Mar 19, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 662,000 |
| Mar 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 300,000 |
| Mar 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 350,000 |
| Mar 16, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 1,663,000 |
| Mar 13, 2026 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -5.45% | 2,921,000 |
| Mar 12, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -8.33% | 2,520,000 |
| Mar 11, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 1.69% | 1,775,000 |
| Mar 10, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 590,000 |
| Mar 9, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 347,000 |
| Mar 6, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 1,625,000 |
| Mar 5, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 757,000 |