Digital Domain Holdings Limited (HKG:0547)
Hong Kong · Delayed Price · Currency is HKD 0.1930
-0.0110 (-5.39%)
Sep 22, 2026, 2:25 PM HKT
Digital Domain Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.39% | 37,000 |
| Sep 21, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 0.49% | 222,000 |
| Sep 18, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 1.50% | 360,000 |
| Sep 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 1,690,000 |
| Sep 16, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 555,000 |
| Sep 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.96% | 332,000 |
| Sep 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.86% | 113,000 |
| Sep 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.41% | 180,000 |
| Sep 10, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 55,000 |
| Sep 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.83% | 532,000 |
| Sep 8, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.80% | 70,060 |
| Sep 7, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.78% | 18,000 |
| Sep 4, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -0.88% | 760,000 |
| Sep 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.79% | 80,000 |
| Sep 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 31, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.45% | 163,000 |
| Aug 28, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.74% | 260,000 |
| Aug 27, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.89% | 732,000 |
| Aug 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.45% | 405,022 |
| Aug 25, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.45% | 225,000 |
| Aug 24, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.43% | 235,000 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -1.70% | 317,300 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.29% | 261,000 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | 19,000 |
| Aug 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 4,000 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 15,000 |
| Aug 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 187,000 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 530,000 |
| Aug 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 23,000 |
| 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 |