Doumob (HKG:1917)
Hong Kong · Delayed Price · Currency is HKD 0.0880
+0.0020 (2.33%)
Jun 3, 2026, 4:08 PM HKT
Doumob Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3.49% | 10,000 |
| Jun 2, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.50% | 300,000 |
| Jun 1, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -12.09% | 1,520,000 |
| May 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.15% | 190,000 |
| May 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.06% | 120,000 |
| May 27, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.93% | 760,000 |
| May 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.32% | 30,000 |
| May 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.94% | 40,000 |
| May 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | - |
| May 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | - |
| May 19, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 1,460,000 |
| May 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.63% | 200,000 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 14, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.82% | 40,000 |
| May 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.79% | 20,000 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.27% | 370,000 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 80,000 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 450,000 |
| May 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 100,000 |
| May 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -10.08% | 490,000 |
| May 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.38% | 170,000 |
| May 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 30, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 23.53% | 890,000 |
| Apr 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 150,000 |
| Apr 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 150,000 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.77% | 200,000 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -11.67% | 340,000 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.12 | - | 10,000 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | - |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 17.48% | 30,000 |
| Apr 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.50% | 90,000 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.03% | 90,000 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -7.20% | 760,000 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 80,000 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 10,000 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.33% | 40,000 |
| Apr 8, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 7.50% | 660,000 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.12 | - | 10,000 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 210,000 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -6.25% | 780,000 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.40% | 580,000 |
| 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 |