Digital Domain Holdings Limited (HKG:0547)
Hong Kong · Delayed Price · Currency is HKD 0.2500
-0.0100 (-3.85%)
Jul 3, 2026, 3:29 PM HKT
Digital Domain Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 1,135,000 |
| Jul 2, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 2,005,000 |
| Jun 30, 2026 | 0.24 | 0.32 | 0.24 | 0.25 | 0.25 | 11.36% | 3,638,000 |
| Jun 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 391,000 |
| Jun 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -5.09% | 375,000 |
| Jun 25, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -0.46% | 76,000 |
| Jun 24, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 3.33% | 499,000 |
| Jun 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.98% | 530,000 |
| Jun 22, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.91% | 1,203,000 |
| Jun 18, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 790,000 |
| Jun 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.83% | 50,809,000 |
| Jun 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.92% | 845,000 |
| Jun 15, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.69% | 427,000 |
| Jun 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.84% | 875,000 |
| Jun 11, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 3.33% | 757,040 |
| Jun 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 1,066,000 |
| Jun 9, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | -2.00% | 1,871,000 |
| Jun 8, 2026 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | -1.96% | 4,114,000 |
| Jun 5, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -8.93% | 4,853,000 |
| Jun 4, 2026 | 0.34 | 0.34 | 0.28 | 0.28 | 0.28 | -16.42% | 18,260,000 |
| Jun 3, 2026 | 0.27 | 0.46 | 0.27 | 0.34 | 0.34 | 37.30% | 393,642,000 |
| Jun 2, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 1.67% | 234,000 |
| Jun 1, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 446,000 |
| May 29, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 9.52% | 663,000 |
| May 28, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.98% | 836,000 |
| May 27, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -7.14% | 685,000 |
| May 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.59% | 84,000 |
| May 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.73% | 235,000 |
| May 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.55% | 143,000 |
| May 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.86% | 707,000 |
| 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% | 185,000 |
| 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% | 410,000 |
| 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 |