Damai Entertainment Holdings Limited (HKG:1060)
Hong Kong · Delayed Price · Currency is HKD 1.100
0.00 (0.00%)
Sep 5, 2025, 4:08 PM HKT
HKG:1060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | - | 185,225,732 |
| Sep 4, 2025 | 1.13 | 1.13 | 1.07 | 1.10 | 1.10 | -1.79% | 215,634,941 |
| Sep 3, 2025 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | -0.88% | 175,271,668 |
| Sep 2, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 219,311,000 |
| Sep 1, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -0.86% | 347,090,041 |
| Aug 29, 2025 | 1.26 | 1.26 | 1.15 | 1.16 | 1.16 | -9.38% | 715,299,361 |
| Aug 28, 2025 | 1.30 | 1.31 | 1.23 | 1.28 | 1.28 | -1.54% | 363,035,816 |
| Aug 27, 2025 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | -0.76% | 290,487,201 |
| Aug 26, 2025 | 1.33 | 1.36 | 1.30 | 1.31 | 1.31 | -1.50% | 263,727,338 |
| Aug 25, 2025 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | 1.53% | 275,082,002 |
| Aug 22, 2025 | 1.31 | 1.31 | 1.27 | 1.31 | 1.31 | 0.77% | 224,764,940 |
| Aug 21, 2025 | 1.27 | 1.32 | 1.24 | 1.30 | 1.30 | 3.17% | 248,388,798 |
| Aug 20, 2025 | 1.29 | 1.29 | 1.20 | 1.26 | 1.26 | -2.33% | 383,245,010 |
| Aug 19, 2025 | 1.36 | 1.37 | 1.28 | 1.29 | 1.29 | -4.44% | 309,172,422 |
| Aug 18, 2025 | 1.25 | 1.37 | 1.24 | 1.35 | 1.35 | 9.76% | 558,217,841 |
| Aug 15, 2025 | 1.20 | 1.26 | 1.19 | 1.23 | 1.23 | 1.65% | 251,786,791 |
| Aug 14, 2025 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | - | 223,420,000 |
| Aug 13, 2025 | 1.15 | 1.22 | 1.14 | 1.21 | 1.21 | 7.08% | 487,758,778 |
| Aug 12, 2025 | 1.17 | 1.20 | 1.13 | 1.13 | 1.13 | -3.42% | 411,991,487 |
| Aug 11, 2025 | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | -0.85% | 330,903,390 |
| Aug 8, 2025 | 1.13 | 1.18 | 1.10 | 1.18 | 1.18 | 5.36% | 354,390,740 |
| Aug 7, 2025 | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | - | 130,861,366 |
| Aug 6, 2025 | 1.14 | 1.14 | 1.07 | 1.12 | 1.12 | -1.75% | 346,458,470 |
| Aug 5, 2025 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | 2.70% | 289,554,020 |
| Aug 4, 2025 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | 3.74% | 228,840,877 |
| Aug 1, 2025 | 1.11 | 1.13 | 1.07 | 1.07 | 1.07 | -3.60% | 236,074,500 |
| Jul 31, 2025 | 1.14 | 1.16 | 1.11 | 1.11 | 1.11 | -2.63% | 256,439,574 |
| Jul 30, 2025 | 1.13 | 1.18 | 1.11 | 1.14 | 1.14 | 0.88% | 505,244,660 |
| Jul 29, 2025 | 1.11 | 1.14 | 1.08 | 1.13 | 1.13 | 0.89% | 304,802,610 |
| Jul 28, 2025 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 358,672,220 |
| Jul 25, 2025 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -4.24% | 436,828,940 |
| Jul 24, 2025 | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | -3.28% | 459,792,062 |
| Jul 23, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | - | 270,974,223 |
| Jul 22, 2025 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -3.17% | 369,218,030 |
| Jul 21, 2025 | 1.27 | 1.30 | 1.23 | 1.26 | 1.26 | -0.79% | 479,915,691 |
| Jul 18, 2025 | 1.20 | 1.27 | 1.17 | 1.27 | 1.27 | 6.72% | 693,201,440 |
| Jul 17, 2025 | 1.11 | 1.21 | 1.10 | 1.19 | 1.19 | 8.18% | 721,505,900 |
| Jul 16, 2025 | 1.09 | 1.14 | 1.07 | 1.10 | 1.10 | 1.85% | 331,931,125 |
| Jul 15, 2025 | 1.07 | 1.15 | 1.04 | 1.08 | 1.08 | 1.89% | 791,153,620 |
| Jul 14, 2025 | 0.99 | 1.06 | 0.96 | 1.06 | 1.06 | 7.07% | 416,188,063 |
| Jul 11, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | - | 230,159,355 |
| Jul 10, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | - | 242,340,225 |
| Jul 9, 2025 | 0.94 | 1.05 | 0.93 | 0.99 | 0.99 | 5.32% | 806,961,810 |
| Jul 8, 2025 | 0.90 | 0.95 | 0.89 | 0.94 | 0.94 | 4.44% | 249,537,504 |
| Jul 7, 2025 | 0.92 | 0.93 | 0.88 | 0.90 | 0.90 | -2.17% | 258,560,015 |
| Jul 4, 2025 | 0.92 | 0.93 | 0.88 | 0.92 | 0.92 | - | 160,859,004 |
| Jul 3, 2025 | 0.92 | 0.93 | 0.88 | 0.92 | 0.92 | - | 162,883,264 |
| Jul 2, 2025 | 0.96 | 1.03 | 0.91 | 0.92 | 0.92 | -4.17% | 493,458,717 |
| Jun 30, 2025 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -1.03% | 203,484,381 |
| Jun 27, 2025 | 0.98 | 1.00 | 0.92 | 0.97 | 0.97 | 2.11% | 311,062,770 |