Digital Domain Holdings Limited (HKG:0547)
Hong Kong · Delayed Price · Currency is HKD 0.2490
-0.0010 (-0.40%)
Aug 12, 2026, 3:30 PM HKT
Digital Domain Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | - | -0.40% | 20,000 |
| Aug 11, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 38,000 |
| Aug 10, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.24% | 236,200 |
| Aug 7, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.49% | 39,594,000 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.12% | 685,000 |
| Aug 5, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -2.48% | 682,000 |
| Aug 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.98% | 330,000 |
| Aug 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 31, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 185,000 |
| Jul 30, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 195,000 |
| Jul 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 150,000 |
| Jul 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 346,000 |
| Jul 27, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 350,000 |
| Jul 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 195,000 |
| Jul 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 157,036 |
| Jul 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 617,000 |
| Jul 21, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -5.56% | 890,000 |
| Jul 20, 2026 | 0.22 | 0.28 | 0.22 | 0.27 | 0.27 | 8.00% | 615,000 |
| Jul 17, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 331,000 |
| Jul 16, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 2.00% | 715,000 |
| Jul 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 447,000 |
| Jul 14, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 290,000 |
| Jul 13, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 386,000 |
| Jul 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | - |
| Jul 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,483,000 |
| Jul 8, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 496,000 |
| Jul 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 110,000 |
| Jul 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 480,000 |
| 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 |