Digital Domain Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.620	0.620	0.600	0.610	0.610	1,123,000
2022-02-25	0.630	0.630	0.600	0.630	0.630	1,316,260
2022-02-24	0.660	0.660	0.600	0.630	0.630	4,126,000
2022-02-23	0.660	0.670	0.650	0.660	0.660	998,000
2022-02-22	0.660	0.670	0.660	0.660	0.660	1,830,000
2022-02-21	0.660	0.680	0.650	0.680	0.680	1,649,000
2022-02-18	0.670	0.690	0.630	0.660	0.660	5,010,000
2022-02-17	0.680	0.680	0.660	0.680	0.680	3,416,000
2022-02-16	0.680	0.700	0.660	0.690	0.690	2,458,000
2022-02-15	0.660	0.690	0.660	0.680	0.680	3,172,000
2022-02-14	0.700	0.710	0.660	0.660	0.660	5,303,000
2022-02-11	0.730	0.730	0.710	0.720	0.720	1,320,000
2022-02-10	0.710	0.740	0.710	0.730	0.730	1,909,000
2022-02-09	0.700	0.710	0.690	0.710	0.710	2,153,000
2022-02-08	0.720	0.720	0.680	0.710	0.710	2,470,000
2022-02-07	0.750	0.750	0.700	0.720	0.720	5,698,000
2022-02-04	0.790	0.790	0.720	0.750	0.750	10,884,200
2022-01-31	0.750	0.820	0.750	0.800	0.800	3,835,000
2022-01-28	0.740	0.770	0.720	0.740	0.740	4,711,000
2022-01-27	0.770	0.780	0.720	0.740	0.740	4,914,000
2022-01-26	0.780	0.800	0.770	0.780	0.780	4,633,000
2022-01-25	0.820	0.840	0.760	0.770	0.770	5,669,000
2022-01-24	0.770	0.850	0.750	0.830	0.830	11,351,000
2022-01-21	0.780	0.780	0.750	0.780	0.780	4,335,000
2022-01-20	0.740	0.780	0.710	0.770	0.770	7,955,000
2022-01-19	0.780	0.790	0.700	0.740	0.740	9,355,000
2022-01-18	0.800	0.800	0.770	0.780	0.780	2,625,000
2022-01-17	0.780	0.810	0.760	0.800	0.800	4,120,000
2022-01-14	0.740	0.790	0.740	0.780	0.780	3,090,000
2022-01-13	0.840	0.840	0.740	0.750	0.750	12,761,000
2022-01-12	0.820	0.850	0.810	0.810	0.810	6,810,000
2022-01-11	0.840	0.880	0.790	0.820	0.820	12,715,000
2022-01-10	0.890	0.920	0.800	0.840	0.840	17,415,000
2022-01-07	0.910	1.060	0.860	0.900	0.900	59,190,102
2022-01-06	0.840	0.940	0.810	0.910	0.910	30,284,500
2022-01-05	0.830	0.910	0.820	0.850	0.850	31,245,000
2022-01-04	0.830	0.850	0.760	0.830	0.830	32,959,000
2022-01-03	0.670	0.840	0.670	0.800	0.800	32,495,000
2021-12-31	0.650	0.650	0.620	0.640	0.640	985,000
2021-12-30	0.630	0.640	0.620	0.620	0.620	1,481,000
2021-12-29	0.650	0.660	0.630	0.640	0.640	844,000
2021-12-28	0.620	0.670	0.620	0.670	0.670	2,508,000
2021-12-24	0.620	0.630	0.610	0.620	0.620	675,000
2021-12-23	0.600	0.630	0.600	0.630	0.630	1,610,020
2021-12-22	0.620	0.650	0.610	0.610	0.610	3,388,000
2021-12-21	0.610	0.640	0.610	0.630	0.630	1,496,002
2021-12-20	0.640	0.670	0.610	0.620	0.620	2,575,000
2021-12-17	0.700	0.700	0.630	0.680	0.680	3,670,200
2021-12-16	0.710	0.710	0.650	0.700	0.700	4,481,000
2021-12-15	0.700	0.730	0.680	0.720	0.720	2,821,000
2021-12-14	0.700	0.700	0.670	0.680	0.680	1,915,000
2021-12-13	0.720	0.720	0.690	0.700	0.700	3,003,000
2021-12-10	0.750	0.770	0.670	0.720	0.720	12,208,000
2021-12-09	0.590	0.770	0.590	0.720	0.720	23,282,980
2021-12-08	0.590	0.620	0.580	0.580	0.580	2,708,015
2021-12-07	0.590	0.610	0.580	0.600	0.600	1,432,000
2021-12-06	0.600	0.600	0.560	0.590	0.590	2,845,000
2021-12-03	0.640	0.650	0.570	0.600	0.600	8,228,000
2021-12-02	0.660	0.670	0.640	0.670	0.670	3,073,000
2021-12-01	0.690	0.690	0.650	0.680	0.680	3,748,000

← NewerPage 20 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.