Digital Domain Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.445	0.450	0.420	0.450	0.450	2,199,000
2024-02-14	0.450	0.450	0.410	0.415	0.415	1,457,000
2024-02-09	0.405	0.420	0.405	0.420	0.420	1,465,020
2024-02-08	0.420	0.420	0.395	0.410	0.410	4,435,000
2024-02-07	0.425	0.425	0.405	0.415	0.415	2,900,000
2024-02-06	0.410	0.430	0.390	0.420	0.420	6,666,004
2024-02-05	0.430	0.430	0.405	0.405	0.405	3,629,000
2024-02-02	0.450	0.450	0.425	0.430	0.430	4,669,000
2024-02-01	0.450	0.450	0.415	0.440	0.440	13,871,000
2024-01-31	0.450	0.480	0.420	0.435	0.435	7,347,000
2024-01-30	0.430	0.430	0.415	0.430	0.430	5,657,000
2024-01-29	0.410	0.430	0.400	0.425	0.425	10,464,000
2024-01-26	0.385	0.390	0.370	0.385	0.385	30,780,000
2024-01-25	0.390	0.390	0.380	0.385	0.385	15,250,000
2024-01-24	0.390	0.405	0.385	0.405	0.405	20,445,000
2024-01-23	0.395	0.420	0.375	0.420	0.420	33,067,000
2024-01-22	0.380	0.390	0.345	0.385	0.385	6,315,200
2024-01-19	0.405	0.405	0.350	0.360	0.360	49,320,000
2024-01-18	0.400	0.430	0.365	0.410	0.410	37,326,000
2024-01-17	0.320	0.450	0.310	0.400	0.400	68,682,000
2024-01-16	0.325	0.330	0.305	0.310	0.310	10,676,000
2024-01-15	0.325	0.330	0.310	0.325	0.325	10,092,000
2024-01-12	0.330	0.330	0.315	0.330	0.330	7,329,000
2024-01-11	0.330	0.340	0.315	0.325	0.325	8,384,000
2024-01-10	0.330	0.330	0.315	0.330	0.330	2,667,000
2024-01-09	0.305	0.335	0.285	0.335	0.335	30,885,000
2024-01-08	0.320	0.350	0.305	0.320	0.320	18,815,301
2024-01-05	0.315	0.325	0.305	0.325	0.325	9,896,020
2024-01-04	0.310	0.335	0.310	0.320	0.320	24,121,000
2024-01-03	0.310	0.330	0.290	0.330	0.330	23,362,000
2024-01-02	0.300	0.325	0.290	0.325	0.325	14,550,000
2023-12-29	0.290	0.320	0.285	0.300	0.300	8,970,004
2023-12-28	0.300	0.320	0.275	0.300	0.300	29,251,000
2023-12-27	0.295	0.320	0.290	0.305	0.305	10,374,000
2023-12-22	0.285	0.320	0.265	0.320	0.320	31,700,000
2023-12-21	0.242	0.290	0.239	0.285	0.285	9,532,117
2023-12-20	0.265	0.265	0.242	0.242	0.242	38,935,000
2023-12-19	0.290	0.310	0.223	0.265	0.265	50,055,078
2023-12-18	0.295	0.340	0.246	0.315	0.315	83,417,000
2023-12-15	0.290	0.325	0.260	0.295	0.295	86,471,000
2023-12-14	0.210	0.315	0.205	0.300	0.300	33,024,000
2023-12-13	0.199	0.225	0.185	0.220	0.220	14,952,040
2023-12-12	0.200	0.200	0.185	0.193	0.193	4,079,080
2023-12-11	0.160	0.210	0.160	0.200	0.200	43,460,102
2023-12-08	0.146	0.159	0.129	0.158	0.158	15,360,000
2023-12-07	0.141	0.170	0.120	0.146	0.146	12,052,000
2023-12-06	0.132	0.140	0.124	0.132	0.132	5,669,020
2023-12-05	0.147	0.150	0.115	0.126	0.126	6,345,052
2023-12-04	0.154	0.159	0.128	0.144	0.144	2,031,000
2023-12-01	0.162	0.164	0.149	0.155	0.155	1,144,000
2023-11-30	0.165	0.166	0.155	0.162	0.162	4,576,022
2023-11-29	0.169	0.177	0.165	0.166	0.166	3,098,000
2023-11-28	0.180	0.182	0.168	0.169	0.169	2,931,000
2023-11-27	0.183	0.183	0.180	0.182	0.182	2,370,000
2023-11-24	0.189	0.190	0.184	0.185	0.185	3,205,000
2023-11-23	0.196	0.199	0.186	0.190	0.190	1,540,022
2023-11-22	0.196	0.205	0.196	0.199	0.199	47,000
2023-11-21	0.190	0.194	0.190	0.194	0.194	398,000
2023-11-20	0.192	0.192	0.186	0.190	0.190	217,050
2023-11-17	0.185	0.192	0.184	0.189	0.189	325,000

← NewerPage 12 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.