Digital Domain Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.490	0.490	0.480	0.490	0.490	2,752,200
2025-02-07	0.485	0.490	0.485	0.490	0.490	2,080,079
2025-02-06	0.480	0.495	0.480	0.490	0.490	4,551,000
2025-02-05	0.490	0.495	0.480	0.485	0.485	3,425,000
2025-02-04	0.495	0.500	0.485	0.495	0.495	6,139,000
2025-02-03	0.495	0.500	0.490	0.495	0.495	3,637,000
2025-01-28	0.485	0.500	0.485	0.500	0.500	3,260,000
2025-01-27	0.490	0.490	0.485	0.490	0.490	695,000
2025-01-24	0.480	0.490	0.480	0.490	0.490	1,870,600
2025-01-23	0.480	0.485	0.475	0.475	0.475	1,168,400
2025-01-22	0.485	0.490	0.480	0.485	0.485	1,259,000
2025-01-21	0.485	0.495	0.485	0.490	0.490	4,896,000
2025-01-20	0.475	0.495	0.475	0.490	0.490	4,183,000
2025-01-17	0.480	0.480	0.475	0.480	0.480	1,351,000
2025-01-16	0.480	0.490	0.475	0.490	0.490	2,060,000
2025-01-15	0.485	0.490	0.480	0.480	0.480	2,230,000
2025-01-14	0.490	0.495	0.475	0.490	0.490	3,185,000
2025-01-13	0.500	0.510	0.490	0.500	0.500	5,586,000
2025-01-10	0.510	0.540	0.495	0.520	0.520	17,736,000
2025-01-09	0.480	0.510	0.475	0.510	0.510	12,906,000
2025-01-08	0.475	0.485	0.465	0.485	0.485	3,666,040
2025-01-07	0.485	0.490	0.465	0.465	0.465	3,593,000
2025-01-06	0.500	0.500	0.480	0.490	0.490	2,188,000
2025-01-03	0.500	0.500	0.490	0.500	0.500	2,160,000
2025-01-02	0.495	0.500	0.490	0.495	0.495	78,850,000
2024-12-31	0.495	0.500	0.480	0.500	0.500	2,900,000
2024-12-30	0.480	0.490	0.480	0.490	0.490	833,000
2024-12-27	0.485	0.490	0.480	0.490	0.490	1,255,000
2024-12-24	0.480	0.495	0.480	0.485	0.485	1,628,000
2024-12-23	0.480	0.490	0.475	0.490	0.490	1,238,000
2024-12-20	0.480	0.495	0.475	0.475	0.475	1,875,000
2024-12-19	0.480	0.485	0.475	0.485	0.485	1,950,000
2024-12-18	0.470	0.490	0.470	0.490	0.490	1,205,000
2024-12-17	0.480	0.485	0.470	0.480	0.480	1,725,000
2024-12-16	0.485	0.490	0.485	0.485	0.485	2,540,000
2024-12-13	0.500	0.500	0.490	0.495	0.495	2,425,000
2024-12-12	0.490	0.500	0.490	0.500	0.500	3,459,000
2024-12-11	0.490	0.510	0.485	0.500	0.500	6,055,000
2024-12-10	0.495	0.500	0.490	0.495	0.495	2,572,080
2024-12-09	0.510	0.510	0.490	0.500	0.500	4,969,000
2024-12-06	0.500	0.510	0.495	0.500	0.500	3,870,000
2024-12-05	0.495	0.510	0.490	0.500	0.500	4,557,000
2024-12-04	0.490	0.510	0.485	0.510	0.510	11,215,000
2024-12-03	0.475	0.530	0.475	0.500	0.500	14,071,000
2024-12-02	0.465	0.485	0.465	0.485	0.485	6,118,000
2024-11-29	0.465	0.480	0.465	0.480	0.480	3,915,000
2024-11-28	0.455	0.470	0.455	0.470	0.470	4,025,000
2024-11-27	0.460	0.470	0.450	0.470	0.470	3,364,000
2024-11-26	0.460	0.470	0.455	0.460	0.460	2,095,000
2024-11-25	0.470	0.470	0.445	0.460	0.460	5,070,000
2024-11-22	0.475	0.480	0.465	0.480	0.480	1,085,000
2024-11-21	0.460	0.480	0.460	0.475	0.475	2,586,000
2024-11-20	0.475	0.475	0.470	0.475	0.475	1,730,000
2024-11-19	0.470	0.485	0.470	0.480	0.480	3,462,000
2024-11-18	0.455	0.480	0.455	0.480	0.480	1,724,000
2024-11-15	0.470	0.490	0.440	0.465	0.465	11,290,000
2024-11-14	0.460	0.480	0.450	0.480	0.480	6,112,000
2024-11-13	0.450	0.480	0.450	0.480	0.480	2,151,000
2024-11-12	0.430	0.480	0.430	0.480	0.480	13,386,000
2024-11-11	0.445	0.455	0.435	0.440	0.440	2,685,000

← NewerPage 8 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.