Digital Domain Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.415	0.445	0.415	0.440	0.440	2,025,000
2025-08-04	0.405	0.415	0.400	0.410	0.410	1,491,000
2025-08-01	0.405	0.410	0.400	0.405	0.405	1,022,000
2025-07-31	0.420	0.435	0.410	0.410	0.410	3,860,200
2025-07-30	0.425	0.425	0.410	0.420	0.420	2,828,040
2025-07-29	0.420	0.425	0.410	0.425	0.425	3,833,000
2025-07-28	0.425	0.430	0.415	0.430	0.430	2,858,000
2025-07-25	0.430	0.435	0.425	0.430	0.430	2,090,000
2025-07-24	0.445	0.445	0.435	0.440	0.440	111,574,000
2025-07-23	0.445	0.445	0.435	0.445	0.445	2,552,000
2025-07-22	0.440	0.445	0.435	0.445	0.445	1,015,000
2025-07-21	0.445	0.445	0.435	0.445	0.445	1,985,040
2025-07-18	0.450	0.450	0.440	0.445	0.445	1,627,000
2025-07-17	0.440	0.450	0.440	0.450	0.450	610,000
2025-07-16	0.440	0.450	0.435	0.445	0.445	2,867,000
2025-07-15	0.440	0.445	0.425	0.445	0.445	3,425,000
2025-07-14	0.430	0.440	0.420	0.440	0.440	3,300,000
2025-07-11	0.440	0.440	0.430	0.440	0.440	1,298,000
2025-07-10	0.440	0.440	0.425	0.435	0.435	1,855,000
2025-07-09	0.440	0.440	0.425	0.440	0.440	560,000
2025-07-08	0.425	0.440	0.425	0.440	0.440	520,020
2025-07-07	0.420	0.440	0.415	0.440	0.440	2,360,000
2025-07-04	0.440	0.440	0.410	0.440	0.440	2,391,000
2025-07-03	0.440	0.440	0.420	0.440	0.440	991,000
2025-07-02	0.410	0.450	0.410	0.450	0.450	3,025,000
2025-06-30	0.415	0.475	0.350	0.470	0.470	17,886,000
2025-06-27	0.385	0.420	0.385	0.420	0.420	2,288,000
2025-06-26	0.385	0.395	0.380	0.395	0.395	715,000
2025-06-25	0.380	0.400	0.380	0.385	0.385	1,242,000
2025-06-24	0.370	0.395	0.370	0.395	0.395	1,052,000
2025-06-23	0.370	0.380	0.370	0.380	0.380	675,000
2025-06-20	0.370	0.370	0.360	0.370	0.370	968,000
2025-06-19	0.385	0.385	0.370	0.375	0.375	396,000
2025-06-18	0.380	0.385	0.380	0.385	0.385	330,500
2025-06-17	0.380	0.390	0.380	0.385	0.385	62,000
2025-06-16	0.380	0.390	0.370	0.385	0.385	256,000
2025-06-13	0.385	0.390	0.380	0.380	0.380	441,000
2025-06-12	0.395	0.395	0.385	0.385	0.385	834,000
2025-06-11	0.390	0.395	0.385	0.390	0.390	367,580
2025-06-10	0.395	0.400	0.390	0.390	0.390	421,000
2025-06-09	0.390	0.400	0.390	0.395	0.395	377,200
2025-06-06	0.395	0.400	0.390	0.390	0.390	590,000
2025-06-05	0.400	0.410	0.390	0.410	0.410	1,060,240
2025-06-04	0.410	0.410	0.400	0.405	0.405	1,304,100
2025-06-03	0.415	0.425	0.415	0.425	0.425	133,000
2025-06-02	0.430	0.430	0.420	0.420	0.420	378,276
2025-05-30	0.420	0.430	0.420	0.430	0.430	832,040
2025-05-29	0.400	0.415	0.395	0.415	0.415	812,000
2025-05-28	0.405	0.410	0.395	0.400	0.400	1,167,000
2025-05-27	0.405	0.405	0.395	0.395	0.395	331,000
2025-05-26	0.395	0.405	0.385	0.405	0.405	886,000
2025-05-23	0.410	0.410	0.395	0.395	0.395	935,000
2025-05-22	0.400	0.410	0.380	0.400	0.400	1,937,000
2025-05-21	0.405	0.415	0.400	0.400	0.400	840,000
2025-05-20	0.405	0.415	0.405	0.415	0.415	410,000
2025-05-19	0.410	0.410	0.405	0.410	0.410	860,000
2025-05-16	0.405	0.410	0.405	0.410	0.410	1,365,000
2025-05-15	0.405	0.415	0.405	0.415	0.415	805,120
2025-05-14	0.405	0.415	0.400	0.415	0.415	1,724,000
2025-05-13	0.415	0.420	0.410	0.410	0.410	416,000

← NewerPage 6 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.