Digital Domain Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.300	0.310	0.295	0.300	0.300	295,000
2022-11-17	0.295	0.300	0.295	0.300	0.300	79,000
2022-11-16	0.300	0.310	0.295	0.305	0.305	255,000
2022-11-15	0.290	0.315	0.290	0.310	0.310	1,291,000
2022-11-14	0.275	0.290	0.275	0.290	0.290	478,000
2022-11-11	0.280	0.290	0.275	0.275	0.275	670,000
2022-11-10	0.280	0.280	0.275	0.275	0.275	45,140
2022-11-09	0.285	0.285	0.270	0.280	0.280	864,200
2022-11-08	0.290	0.295	0.280	0.290	0.290	95,000
2022-11-07	0.290	0.295	0.280	0.295	0.295	665,000
2022-11-04	0.290	0.300	0.280	0.300	0.300	1,510,000
2022-11-03	0.275	0.305	0.275	0.285	0.285	125,000
2022-11-02	0.290	0.300	0.290	0.290	0.290	485,000
2022-11-01	0.295	0.295	0.275	0.290	0.290	332,000
2022-10-31	0.270	0.290	0.265	0.270	0.270	155,000
2022-10-28	0.285	0.285	0.260	0.260	0.260	1,393,000
2022-10-27	0.285	0.310	0.285	0.295	0.295	465,000
2022-10-26	0.285	0.290	0.275	0.285	0.285	274,000
2022-10-25	0.280	0.295	0.280	0.285	0.285	38,000
2022-10-24	0.295	0.325	0.275	0.285	0.285	722,000
2022-10-21	0.290	0.295	0.285	0.295	0.295	434,860
2022-10-20	0.310	0.310	0.290	0.300	0.300	25,000
2022-10-19	0.295	0.310	0.295	0.305	0.305	54,000
2022-10-18	0.325	0.325	0.295	0.315	0.315	135,000
2022-10-17	0.290	0.300	0.290	0.295	0.295	195,000
2022-10-14	0.325	0.325	0.290	0.300	0.300	633,000
2022-10-13	0.310	0.330	0.290	0.300	0.300	205,000
2022-10-12	0.315	0.315	0.290	0.310	0.310	375,000
2022-10-11	0.310	0.320	0.290	0.310	0.310	415,120
2022-10-10	0.295	0.330	0.295	0.310	0.310	569,500
2022-10-07	0.345	0.345	0.300	0.320	0.320	351,000
2022-10-06	0.340	0.340	0.315	0.340	0.340	165,000
2022-10-05	0.340	0.340	0.330	0.330	0.330	195,000
2022-10-03	0.295	0.330	0.295	0.325	0.325	65,000
2022-09-30	0.300	0.310	0.290	0.305	0.305	351,000
2022-09-29	0.355	0.355	0.280	0.300	0.300	663,000
2022-09-28	0.295	0.300	0.280	0.300	0.300	115,000
2022-09-27	0.295	0.310	0.295	0.305	0.305	352,000
2022-09-26	0.275	0.300	0.275	0.295	0.295	175,000
2022-09-23	0.305	0.305	0.295	0.295	0.295	255,018
2022-09-22	0.315	0.315	0.295	0.310	0.310	315,000
2022-09-21	0.320	0.325	0.320	0.320	0.320	230,100
2022-09-20	0.325	0.325	0.320	0.325	0.325	194,000
2022-09-19	0.325	0.335	0.325	0.325	0.325	186,000
2022-09-16	0.335	0.335	0.320	0.325	0.325	338,000
2022-09-15	0.325	0.340	0.325	0.335	0.335	580,000
2022-09-14	0.355	0.365	0.325	0.345	0.345	884,000
2022-09-13	0.355	0.370	0.355	0.355	0.355	772,000
2022-09-09	0.370	0.375	0.360	0.375	0.375	466,000
2022-09-08	0.370	0.390	0.370	0.385	0.385	195,452
2022-09-07	0.380	0.380	0.380	0.380	0.380	10,020
2022-09-06	0.380	0.380	0.370	0.380	0.380	520,216
2022-09-05	0.390	0.390	0.380	0.385	0.385	228,000
2022-09-02	0.385	0.420	0.385	0.385	0.385	900,000
2022-09-01	0.375	0.395	0.370	0.385	0.385	192,000
2022-08-31	0.375	0.375	0.370	0.375	0.375	275,000
2022-08-30	0.370	0.390	0.370	0.380	0.380	70,000
2022-08-29	0.380	0.405	0.380	0.390	0.390	358,000
2022-08-26	0.390	0.390	0.380	0.385	0.385	44,000
2022-08-25	0.385	0.385	0.365	0.385	0.385	305,000

← NewerPage 17 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.