Digital Domain Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.260	0.270	0.250	0.255	0.255	1,757,000
2023-02-20	0.250	0.290	0.245	0.255	0.255	6,844,000
2023-02-17	0.250	0.255	0.245	0.250	0.250	2,328,000
2023-02-16	0.255	0.260	0.247	0.250	0.250	6,099,120
2023-02-15	0.255	0.270	0.255	0.260	0.260	3,036,000
2023-02-14	0.260	0.275	0.255	0.260	0.260	2,987,000
2023-02-13	0.270	0.280	0.260	0.265	0.265	2,822,000
2023-02-10	0.270	0.275	0.270	0.270	0.270	843,000
2023-02-09	0.270	0.280	0.260	0.275	0.275	2,519,000
2023-02-08	0.275	0.285	0.270	0.270	0.270	2,230,000
2023-02-07	0.265	0.290	0.265	0.290	0.290	3,758,000
2023-02-06	0.270	0.270	0.260	0.265	0.265	1,000,000
2023-02-03	0.270	0.270	0.260	0.260	0.260	1,815,000
2023-02-02	0.265	0.270	0.255	0.265	0.265	1,864,022
2023-02-01	0.255	0.280	0.250	0.265	0.265	1,345,000
2023-01-31	0.260	0.260	0.250	0.260	0.260	3,544,000
2023-01-30	0.270	0.270	0.255	0.260	0.260	1,700,000
2023-01-27	0.285	0.285	0.260	0.265	0.265	3,697,000
2023-01-26	0.255	0.270	0.250	0.260	0.260	3,366,100
2023-01-20	0.300	0.300	0.245	0.249	0.249	34,450,000
2023-01-19	0.330	0.335	0.295	0.295	0.295	5,547,000
2023-01-18	0.360	0.385	0.320	0.320	0.320	11,261,200
2023-01-17	0.325	0.330	0.315	0.325	0.325	613,000
2023-01-16	0.340	0.345	0.320	0.325	0.325	912,000
2023-01-13	0.330	0.335	0.325	0.330	0.330	195,000
2023-01-12	0.335	0.340	0.320	0.320	0.320	337,000
2023-01-11	0.320	0.345	0.320	0.340	0.340	513,064
2023-01-10	0.340	0.340	0.320	0.330	0.330	232,000
2023-01-09	0.340	0.345	0.320	0.340	0.340	94,000
2023-01-06	0.315	0.340	0.315	0.340	0.340	308,000
2023-01-05	0.330	0.330	0.315	0.315	0.315	485,000
2023-01-04	0.330	0.335	0.310	0.320	0.320	1,397,000
2023-01-03	0.340	0.345	0.330	0.335	0.335	270,000
2022-12-30	0.355	0.355	0.335	0.345	0.345	470,000
2022-12-29	0.355	0.355	0.355	0.355	0.355	15,000
2022-12-28	0.335	0.365	0.335	0.350	0.350	249,000
2022-12-23	0.345	0.350	0.340	0.350	0.350	215,000
2022-12-22	0.330	0.350	0.330	0.340	0.340	711,300
2022-12-21	0.345	0.345	0.330	0.340	0.340	557,000
2022-12-19	0.340	0.350	0.340	0.350	0.350	130,000
2022-12-16	0.340	0.360	0.330	0.345	0.345	602,600
2022-12-15	0.340	0.350	0.335	0.340	0.340	427,080
2022-12-14	0.360	0.360	0.330	0.355	0.355	1,157,000
2022-12-13	0.360	0.380	0.360	0.365	0.365	420,000
2022-12-12	0.370	0.390	0.355	0.360	0.360	863,000
2022-12-09	0.370	0.390	0.355	0.365	0.365	4,006,000
2022-12-08	0.310	0.370	0.310	0.365	0.365	3,704,000
2022-12-07	0.300	0.325	0.300	0.310	0.310	1,222,000
2022-12-06	0.330	0.335	0.310	0.310	0.310	699,000
2022-12-05	0.320	0.325	0.300	0.320	0.320	1,642,000
2022-12-02	0.310	0.310	0.300	0.300	0.300	285,000
2022-12-01	0.310	0.320	0.305	0.315	0.315	689,000
2022-11-30	0.300	0.310	0.285	0.310	0.310	324,000
2022-11-29	0.295	0.305	0.295	0.305	0.305	112,100
2022-11-28	0.300	0.300	0.285	0.300	0.300	1,410,024
2022-11-25	0.305	0.305	0.305	0.305	0.305	15,000
2022-11-24	0.305	0.305	0.300	0.305	0.305	375,000
2022-11-23	0.305	0.305	0.295	0.295	0.295	156,000
2022-11-22	0.285	0.305	0.280	0.305	0.305	650,020
2022-11-21	0.290	0.290	0.285	0.290	0.290	536,000

← NewerPage 16 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.