Digital Domain Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.400	0.400	0.365	0.375	0.375	1,798,000
2022-08-23	0.405	0.405	0.405	0.405	0.405	52,120
2022-08-22	0.400	0.410	0.400	0.405	0.405	380,000
2022-08-19	0.405	0.410	0.400	0.400	0.400	137,000
2022-08-18	0.410	0.410	0.400	0.405	0.405	205,000
2022-08-17	0.410	0.415	0.400	0.415	0.415	306,000
2022-08-16	0.405	0.420	0.405	0.415	0.415	222,000
2022-08-15	0.425	0.430	0.415	0.430	0.430	89,000
2022-08-12	0.420	0.430	0.420	0.425	0.425	332,000
2022-08-11	0.420	0.430	0.410	0.430	0.430	1,080,000
2022-08-10	0.430	0.430	0.420	0.420	0.420	181,000
2022-08-09	0.420	0.440	0.420	0.430	0.430	104,000
2022-08-08	0.430	0.430	0.430	0.430	0.430	50,000
2022-08-05	0.415	0.430	0.415	0.430	0.430	765,000
2022-08-04	0.410	0.415	0.410	0.410	0.410	326,000
2022-08-03	0.410	0.425	0.405	0.425	0.425	250,000
2022-08-02	0.405	0.440	0.405	0.405	0.405	2,260,000
2022-08-01	0.395	0.440	0.395	0.425	0.425	2,450,000
2022-07-29	0.430	0.435	0.390	0.420	0.420	2,365,000
2022-07-28	0.435	0.435	0.420	0.430	0.430	281,080
2022-07-27	0.440	0.445	0.430	0.430	0.430	940,000
2022-07-26	0.445	0.445	0.445	0.445	0.445	161,000
2022-07-25	0.460	0.460	0.455	0.455	0.455	169,022
2022-07-22	0.480	0.480	0.455	0.460	0.460	186,000
2022-07-21	0.445	0.470	0.445	0.470	0.470	580,048
2022-07-20	0.465	0.465	0.440	0.440	0.440	2,054,000
2022-07-19	0.475	0.485	0.455	0.455	0.455	1,114,000
2022-07-18	0.465	0.500	0.465	0.475	0.475	490,000
2022-07-15	0.480	0.480	0.465	0.465	0.465	135,000
2022-07-14	0.490	0.490	0.480	0.480	0.480	480,000
2022-07-13	0.465	0.500	0.465	0.490	0.490	1,359,000
2022-07-12	0.480	0.480	0.450	0.470	0.470	987,000
2022-07-11	0.460	0.475	0.460	0.475	0.475	362,000
2022-07-08	0.425	0.500	0.425	0.470	0.470	4,286,201
2022-07-07	0.425	0.435	0.425	0.425	0.425	652,000
2022-07-06	0.450	0.450	0.400	0.430	0.430	2,150,000
2022-07-05	0.455	0.460	0.435	0.450	0.450	2,016,399
2022-07-04	0.465	0.465	0.455	0.460	0.460	960,000
2022-06-30	0.455	0.480	0.455	0.470	0.470	900,040
2022-06-29	0.470	0.470	0.450	0.465	0.465	1,510,000
2022-06-28	0.490	0.495	0.465	0.470	0.470	2,077,500
2022-06-27	0.480	0.485	0.470	0.475	0.475	791,000
2022-06-24	0.480	0.485	0.475	0.485	0.485	325,300
2022-06-23	0.480	0.500	0.470	0.490	0.490	845,000
2022-06-22	0.490	0.495	0.475	0.480	0.480	505,000
2022-06-21	0.465	0.485	0.465	0.485	0.485	1,211,000
2022-06-20	0.450	0.465	0.445	0.465	0.465	696,000
2022-06-17	0.475	0.480	0.440	0.440	0.440	4,160,000
2022-06-16	0.495	0.495	0.470	0.490	0.490	1,092,000
2022-06-15	0.480	0.495	0.470	0.480	0.480	526,000
2022-06-14	0.485	0.490	0.470	0.470	0.470	941,000
2022-06-13	0.500	0.500	0.490	0.500	0.500	580,040
2022-06-10	0.475	0.550	0.475	0.520	0.520	3,452,000
2022-06-09	0.485	0.495	0.485	0.485	0.485	136,000
2022-06-08	0.480	0.495	0.470	0.490	0.490	909,000
2022-06-07	0.485	0.495	0.480	0.485	0.485	1,136,000
2022-06-06	0.475	0.485	0.475	0.485	0.485	163,000
2022-06-02	0.465	0.475	0.465	0.475	0.475	268,000
2022-06-01	0.485	0.490	0.460	0.470	0.470	947,000
2022-05-31	0.480	0.480	0.470	0.480	0.480	221,000

← NewerPage 18 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.