Doumob (HKG:1917)
Hong Kong · Delayed Price · Currency is HKD 0.1250
+0.0040 (3.31%)
At close: Mar 27, 2026
Doumob Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.31% | 290,000 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 110,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | 460,000 |
| Mar 24, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 3.33% | 1,320,000 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 390,000 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.56% | 320,000 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.78% | 250,000 |
| Mar 18, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 12.17% | 1,290,000 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 80,000 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -12.41% | 430,000 |
| Mar 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.20% | 2,600,000 |
| Mar 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.57% | 1,760,000 |
| Mar 11, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 23.30% | 1,430,000 |
| Mar 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.98% | - |
| Mar 9, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 4.12% | 1,470,000 |
| Mar 6, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 6.59% | 2,150,000 |
| Mar 5, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -5.21% | 1,280,000 |
| Mar 4, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | -2.04% | 760,000 |
| Mar 3, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.08% | 680,000 |
| Mar 2, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -2.04% | 400,000 |
| Feb 27, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -2.00% | 1,100,000 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.96% | 400,000 |
| Feb 25, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.99% | 890,000 |
| Feb 24, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.02% | 560,000 |
| Feb 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.98% | 40,000 |
| Feb 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Feb 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Feb 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.94% | 120,000 |
| Feb 12, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -2.83% | 200,000 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.91% | 70,000 |
| Feb 10, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 3.00% | 250,000 |
| Feb 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.17% | 420,000 |
| Feb 6, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -6.80% | 1,520,000 |
| Feb 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.04% | 220,000 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | - |
| Feb 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.80% | 430,000 |
| Feb 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jan 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.34% | 1,510,000 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 100,000 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 120,000 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.56% | 10,000 |
| Jan 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.67% | 730,000 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -6.98% | 700,000 |
| Jan 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.53% | 110,000 |
| Jan 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 1,170,000 |
| Jan 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jan 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | - |
| Jan 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.76% | 110,000 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 230,000 |
| Jan 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.10% | 540,000 |