Digital Domain Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.420	0.430	0.415	0.415	0.415	876,000
2024-05-14	0.450	0.450	0.415	0.420	0.420	3,295,182
2024-05-13	0.425	0.435	0.425	0.430	0.430	465,100
2024-05-10	0.430	0.430	0.420	0.425	0.425	120,000
2024-05-09	0.450	0.450	0.425	0.430	0.430	445,000
2024-05-08	0.435	0.445	0.425	0.440	0.440	3,537,000
2024-05-07	0.445	0.445	0.415	0.420	0.420	444,840
2024-05-06	0.410	0.425	0.410	0.420	0.420	487,040
2024-05-03	0.410	0.420	0.410	0.410	0.410	790,900
2024-05-02	0.405	0.420	0.405	0.420	0.420	1,583,000
2024-04-30	0.415	0.425	0.410	0.410	0.410	785,540
2024-04-29	0.430	0.440	0.420	0.420	0.420	1,306,000
2024-04-26	0.465	0.465	0.420	0.430	0.430	1,133,000
2024-04-25	0.440	0.440	0.430	0.430	0.430	270,000
2024-04-24	0.445	0.445	0.430	0.430	0.430	2,006,750
2024-04-23	0.490	0.490	0.450	0.450	0.450	118,678,000
2024-04-22	0.490	0.490	0.465	0.480	0.480	4,012,000
2024-04-19	0.490	0.490	0.465	0.480	0.480	420,016,000
2024-04-18	0.490	0.490	0.460	0.485	0.485	3,468,040
2024-04-17	0.500	0.500	0.470	0.485	0.485	2,650,432
2024-04-16	0.495	0.495	0.465	0.495	0.495	3,196,000
2024-04-15	0.435	0.490	0.400	0.490	0.490	6,947,000
2024-04-12	0.460	0.460	0.415	0.415	0.415	1,877,000
2024-04-11	0.460	0.460	0.435	0.450	0.450	1,663,000
2024-04-10	0.445	0.460	0.445	0.450	0.450	1,381,100
2024-04-09	0.450	0.465	0.440	0.460	0.460	2,775,000
2024-04-08	0.440	0.465	0.435	0.460	0.460	5,001,000
2024-04-05	0.420	0.450	0.405	0.450	0.450	4,505,000
2024-04-03	0.405	0.415	0.385	0.415	0.415	3,361,200
2024-04-02	0.410	0.410	0.380	0.395	0.395	4,677,000
2024-03-28	0.380	0.400	0.350	0.395	0.395	3,959,000
2024-03-27	0.370	0.370	0.365	0.370	0.370	43,000
2024-03-26	0.380	0.380	0.360	0.370	0.370	170,000
2024-03-25	0.375	0.375	0.350	0.360	0.360	1,288,000
2024-03-22	0.330	0.410	0.330	0.375	0.375	2,189,000
2024-03-21	0.375	0.375	0.330	0.340	0.340	5,618,000
2024-03-20	0.380	0.380	0.360	0.380	0.380	566,000
2024-03-19	0.370	0.380	0.365	0.380	0.380	605,000
2024-03-18	0.370	0.385	0.350	0.385	0.385	3,325,000
2024-03-15	0.370	0.385	0.370	0.380	0.380	345,000
2024-03-14	0.385	0.385	0.380	0.385	0.385	659,000
2024-03-13	0.385	0.390	0.335	0.390	0.390	5,239,000
2024-03-12	0.415	0.415	0.380	0.385	0.385	267,080
2024-03-11	0.400	0.400	0.380	0.395	0.395	404,000
2024-03-08	0.370	0.385	0.345	0.385	0.385	8,590,000
2024-03-07	0.385	0.400	0.375	0.375	0.375	1,385,000
2024-03-06	0.390	0.405	0.385	0.385	0.385	697,000
2024-03-05	0.390	0.405	0.385	0.395	0.395	3,459,000
2024-03-04	0.420	0.420	0.395	0.400	0.400	1,650,060
2024-03-01	0.395	0.410	0.395	0.405	0.405	1,700,000
2024-02-29	0.420	0.420	0.400	0.400	0.400	2,865,000
2024-02-28	0.425	0.425	0.390	0.415	0.415	10,375,000
2024-02-27	0.400	0.425	0.400	0.420	0.420	2,953,331
2024-02-26	0.415	0.425	0.400	0.400	0.400	1,525,120
2024-02-23	0.405	0.420	0.405	0.420	0.420	955,000
2024-02-22	0.425	0.425	0.400	0.410	0.410	2,420,000
2024-02-21	0.425	0.430	0.400	0.415	0.415	2,289,271
2024-02-20	0.415	0.425	0.395	0.415	0.415	3,495,000
2024-02-19	0.460	0.460	0.395	0.400	0.400	11,315,000
2024-02-16	0.460	0.500	0.430	0.460	0.460	543,258,000

← NewerPage 11 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.