Digital Domain Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.470	0.480	0.460	0.480	0.480	289,000
2022-05-27	0.470	0.470	0.460	0.470	0.470	619,000
2022-05-26	0.490	0.490	0.450	0.470	0.470	3,615,000
2022-05-25	0.490	0.495	0.475	0.490	0.490	4,200,000
2022-05-24	0.510	0.510	0.490	0.495	0.495	774,000
2022-05-23	0.500	0.510	0.500	0.510	0.510	625,520
2022-05-20	0.510	0.510	0.495	0.510	0.510	783,000
2022-05-19	0.495	0.500	0.490	0.500	0.500	1,647,000
2022-05-18	0.510	0.510	0.500	0.510	0.510	1,417,000
2022-05-17	0.500	0.510	0.490	0.510	0.510	1,160,000
2022-05-16	0.500	0.510	0.490	0.500	0.500	710,000
2022-05-13	0.510	0.510	0.490	0.500	0.500	3,746,000
2022-05-12	0.520	0.530	0.510	0.520	0.520	525,000
2022-05-11	0.550	0.550	0.520	0.540	0.540	1,045,000
2022-05-10	0.560	0.560	0.530	0.550	0.550	236,000
2022-05-06	0.550	0.560	0.520	0.560	0.560	346,000
2022-05-05	0.560	0.570	0.550	0.570	0.570	668,000
2022-05-04	0.570	0.570	0.560	0.570	0.570	453,000
2022-05-03	0.560	0.590	0.550	0.580	0.580	649,000
2022-04-29	0.560	0.580	0.550	0.580	0.580	1,252,165
2022-04-28	0.560	0.580	0.500	0.550	0.550	3,452,000
2022-04-27	0.580	0.590	0.560	0.570	0.570	1,123,000
2022-04-26	0.600	0.600	0.590	0.600	0.600	250,000
2022-04-25	0.620	0.620	0.580	0.590	0.590	2,916,000
2022-04-22	0.600	0.650	0.590	0.630	0.630	6,016,080
2022-04-21	0.570	0.610	0.570	0.610	0.610	3,175,000
2022-04-20	0.570	0.590	0.560	0.590	0.590	2,585,000
2022-04-19	0.610	0.610	0.550	0.580	0.580	1,848,000
2022-04-14	0.540	0.590	0.530	0.590	0.590	3,465,000
2022-04-13	0.530	0.550	0.520	0.540	0.540	1,095,000
2022-04-12	0.510	0.540	0.510	0.540	0.540	2,107,000
2022-04-11	0.510	0.510	0.500	0.500	0.500	1,839,000
2022-04-08	0.500	0.520	0.500	0.520	0.520	661,000
2022-04-07	0.520	0.520	0.500	0.510	0.510	1,252,000
2022-04-06	0.520	0.520	0.510	0.520	0.520	2,085,000
2022-04-04	0.530	0.540	0.520	0.530	0.530	1,183,000
2022-04-01	0.530	0.540	0.520	0.540	0.540	1,900,000
2022-03-31	0.570	0.580	0.540	0.550	0.550	1,479,000
2022-03-30	0.520	0.570	0.520	0.570	0.570	8,031,000
2022-03-29	0.530	0.550	0.520	0.520	0.520	827,000
2022-03-28	0.540	0.560	0.530	0.530	0.530	2,404,000
2022-03-25	0.560	0.590	0.520	0.540	0.540	3,342,000
2022-03-24	0.540	0.570	0.530	0.560	0.560	2,368,000
2022-03-23	0.550	0.580	0.540	0.550	0.550	1,285,000
2022-03-22	0.560	0.560	0.520	0.540	0.540	562,000
2022-03-21	0.540	0.560	0.520	0.540	0.540	993,000
2022-03-18	0.510	0.550	0.510	0.550	0.550	1,647,000
2022-03-17	0.510	0.530	0.510	0.520	0.520	2,178,000
2022-03-16	0.490	0.510	0.460	0.500	0.500	5,170,000
2022-03-15	0.510	0.520	0.460	0.475	0.475	3,917,000
2022-03-14	0.560	0.570	0.530	0.530	0.530	2,280,000
2022-03-11	0.570	0.580	0.550	0.580	0.580	2,106,000
2022-03-10	0.610	0.610	0.580	0.590	0.590	792,000
2022-03-09	0.560	0.590	0.560	0.570	0.570	878,999
2022-03-08	0.590	0.610	0.580	0.580	0.580	1,507,000
2022-03-07	0.600	0.630	0.590	0.600	0.600	1,250,000
2022-03-04	0.650	0.670	0.620	0.620	0.620	2,179,040
2022-03-03	0.650	0.690	0.650	0.670	0.670	2,973,000
2022-03-02	0.610	0.650	0.610	0.650	0.650	2,256,000
2022-03-01	0.600	0.630	0.600	0.620	0.620	823,000

← NewerPage 19 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.