Digital Domain Holdings Limited (HKG:0547)
Hong Kong · Delayed Price · Currency is HKD 0.2650
+0.0050 (1.92%)
Apr 24, 2026, 3:55 PM HKT
Digital Domain Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | 295,000 |
| 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% | 595,000 |
| 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 | - | 213,000 |
| 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% | 394,000 |
| 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% | 350,000 |
| Mar 23, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 730,000 |
| Mar 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 331,000 |
| Mar 19, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 652,000 |
| 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% | 1,408,000 |
| 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% | 1,570,000 |
| Mar 5, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 757,000 |
| Mar 4, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 225,000 |
| Mar 3, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 322,000 |
| Mar 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 578,000 |
| Feb 27, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,000 |
| Feb 26, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 32,000 |
| Feb 25, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 530,000 |
| Feb 24, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 301,000 |
| Feb 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 828,000 |
| Feb 20, 2026 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -3.13% | 345,000 |
| Feb 16, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | - |
| Feb 13, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -2.99% | 180,000 |
| Feb 12, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | - | 1,125,000 |
| Feb 11, 2026 | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | -10.67% | 3,022,000 |
| Feb 10, 2026 | 0.30 | 0.39 | 0.30 | 0.38 | 0.38 | 29.31% | 2,995,000 |
| Feb 9, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 320,500 |
| Feb 6, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 64,000 |