Digital Domain Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.430	0.435	0.425	0.425	0.425	1,100,000
2025-05-09	0.430	0.440	0.425	0.440	0.440	525,000
2025-05-08	0.440	0.440	0.440	0.440	0.440	0
2025-05-07	0.435	0.440	0.430	0.440	0.440	597,000
2025-05-06	0.430	0.440	0.430	0.435	0.435	180,000
2025-05-02	0.435	0.445	0.435	0.440	0.440	8,284,800
2025-04-30	0.445	0.445	0.435	0.440	0.440	1,217,000
2025-04-29	0.440	0.445	0.435	0.445	0.445	895,000
2025-04-28	0.430	0.450	0.430	0.445	0.445	535,000
2025-04-25	0.435	0.445	0.430	0.445	0.445	826,000
2025-04-24	0.450	0.450	0.435	0.445	0.445	664,000
2025-04-23	0.450	0.450	0.430	0.440	0.440	1,212,000
2025-04-22	0.420	0.440	0.410	0.440	0.440	1,180,000
2025-04-17	0.420	0.420	0.405	0.420	0.420	825,000
2025-04-16	0.420	0.420	0.395	0.410	0.410	2,446,000
2025-04-15	0.415	0.415	0.410	0.410	0.410	378,000
2025-04-14	0.425	0.430	0.405	0.420	0.420	1,712,000
2025-04-11	0.445	0.445	0.410	0.425	0.425	1,735,000
2025-04-10	0.405	0.440	0.400	0.440	0.440	2,940,000
2025-04-09	0.435	0.435	0.395	0.400	0.400	1,788,000
2025-04-08	0.445	0.445	0.390	0.415	0.415	2,050,000
2025-04-07	0.420	0.440	0.380	0.405	0.405	3,272,000
2025-04-03	0.440	0.460	0.440	0.450	0.450	1,235,000
2025-04-02	0.450	0.465	0.445	0.450	0.450	2,240,000
2025-04-01	0.465	0.470	0.455	0.455	0.455	1,124,000
2025-03-31	0.465	0.475	0.460	0.470	0.470	1,606,200
2025-03-28	0.480	0.480	0.470	0.475	0.475	811,500
2025-03-27	0.475	0.475	0.465	0.475	0.475	1,283,000
2025-03-26	0.475	0.475	0.465	0.470	0.470	161,120,000
2025-03-25	0.480	0.480	0.465	0.470	0.470	859,000
2025-03-24	0.470	0.475	0.460	0.475	0.475	1,018,900
2025-03-21	0.485	0.485	0.470	0.475	0.475	1,850,000
2025-03-20	0.485	0.490	0.480	0.485	0.485	1,380,000
2025-03-19	0.460	0.490	0.455	0.490	0.490	3,041,416
2025-03-18	0.465	0.480	0.460	0.460	0.460	1,382,000
2025-03-17	0.480	0.485	0.475	0.475	0.475	1,083,000
2025-03-14	0.490	0.490	0.480	0.480	0.480	1,069,500
2025-03-13	0.495	0.495	0.485	0.485	0.485	4,537,000
2025-03-12	0.490	0.490	0.485	0.490	0.490	1,691,000
2025-03-11	0.490	0.490	0.480	0.490	0.490	2,694,000
2025-03-10	0.485	0.485	0.475	0.485	0.485	1,989,040
2025-03-07	0.480	0.485	0.475	0.485	0.485	2,597,000
2025-03-06	0.475	0.480	0.470	0.480	0.480	105,249,000
2025-03-05	0.460	0.475	0.450	0.475	0.475	3,371,000
2025-03-04	0.470	0.470	0.445	0.460	0.460	5,166,040
2025-03-03	0.480	0.480	0.420	0.470	0.470	7,538,000
2025-02-28	0.470	0.470	0.420	0.420	0.420	3,936,000
2025-02-27	0.475	0.475	0.460	0.465	0.465	3,387,000
2025-02-26	0.465	0.480	0.465	0.475	0.475	1,865,288
2025-02-25	0.480	0.480	0.470	0.470	0.470	4,626,000
2025-02-24	0.480	0.490	0.480	0.485	0.485	2,616,000
2025-02-21	0.480	0.490	0.480	0.490	0.490	3,272,420
2025-02-20	0.480	0.495	0.475	0.480	0.480	10,537,000
2025-02-19	0.490	0.490	0.475	0.480	0.480	4,572,000
2025-02-18	0.480	0.510	0.480	0.490	0.490	7,384,072
2025-02-17	0.480	0.485	0.475	0.485	0.485	3,627,000
2025-02-14	0.485	0.490	0.480	0.485	0.485	2,740,000
2025-02-13	0.490	0.500	0.485	0.485	0.485	3,596,000
2025-02-12	0.485	0.495	0.480	0.495	0.495	3,900,000
2025-02-11	0.490	0.490	0.485	0.490	0.490	1,410,000

← NewerPage 7 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.