Digital Domain Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.435	0.445	0.435	0.435	0.435	1,385,000
2024-11-07	0.430	0.445	0.430	0.435	0.435	2,668,000
2024-11-06	0.440	0.445	0.425	0.435	0.435	5,312,000
2024-11-05	0.460	0.475	0.450	0.455	0.455	2,619,000
2024-11-04	0.485	0.485	0.460	0.465	0.465	94,650,000
2024-11-01	0.430	0.500	0.430	0.490	0.490	11,804,000
2024-10-31	0.425	0.450	0.425	0.450	0.450	8,246,000
2024-10-30	0.435	0.435	0.415	0.415	0.415	1,630,000
2024-10-29	0.430	0.440	0.410	0.435	0.435	6,665,000
2024-10-28	0.455	0.475	0.425	0.450	0.450	17,412,000
2024-10-25	0.430	0.475	0.430	0.465	0.465	8,742,000
2024-10-24	0.430	0.460	0.415	0.450	0.450	7,153,000
2024-10-23	0.410	0.450	0.410	0.435	0.435	6,063,000
2024-10-22	0.400	0.440	0.395	0.430	0.430	4,240,000
2024-10-21	0.400	0.410	0.395	0.410	0.410	1,683,000
2024-10-18	0.415	0.425	0.400	0.405	0.405	988,000
2024-10-17	0.435	0.435	0.410	0.410	0.410	440,000
2024-10-16	0.435	0.450	0.420	0.425	0.425	1,426,472
2024-10-15	0.395	0.450	0.385	0.450	0.450	6,904,000
2024-10-14	0.410	0.425	0.395	0.395	0.395	3,950,000
2024-10-10	0.435	0.445	0.430	0.430	0.430	3,343,000
2024-10-09	0.490	0.490	0.435	0.435	0.435	7,389,000
2024-10-08	0.460	0.510	0.435	0.500	0.500	26,586,000
2024-10-07	0.470	0.485	0.455	0.485	0.485	15,291,000
2024-10-04	0.395	0.460	0.390	0.450	0.450	16,430,000
2024-10-03	0.420	0.420	0.395	0.400	0.400	5,769,000
2024-10-02	0.385	0.420	0.385	0.420	0.420	6,279,100
2024-09-30	0.400	0.405	0.385	0.390	0.390	7,051,500
2024-09-27	0.395	0.410	0.395	0.400	0.400	3,646,000
2024-09-26	0.390	0.395	0.385	0.390	0.390	1,236,000
2024-09-25	0.395	0.395	0.380	0.385	0.385	1,094,000
2024-09-24	0.390	0.395	0.385	0.395	0.395	600,273
2024-09-23	0.390	0.400	0.390	0.400	0.400	2,868,000
2024-09-20	0.395	0.410	0.390	0.400	0.400	3,290,000
2024-09-19	0.390	0.405	0.390	0.395	0.395	2,443,000
2024-09-17	0.395	0.400	0.390	0.400	0.400	3,717,100
2024-09-16	0.415	0.420	0.400	0.410	0.410	2,774,000
2024-09-13	0.405	0.415	0.390	0.410	0.410	6,052,000
2024-09-12	0.410	0.420	0.405	0.420	0.420	3,992,000
2024-09-11	0.395	0.415	0.395	0.415	0.415	3,207,000
2024-09-10	0.405	0.420	0.400	0.410	0.410	3,801,500
2024-09-09	0.375	0.400	0.360	0.395	0.395	5,822,028
2024-09-05	0.355	0.380	0.345	0.375	0.375	4,379,300
2024-09-04	0.360	0.360	0.345	0.350	0.350	6,890,168
2024-09-03	0.390	0.390	0.360	0.370	0.370	9,710,000
2024-09-02	0.400	0.405	0.375	0.390	0.390	32,495,000
2024-08-30	0.415	0.415	0.390	0.400	0.400	124,726,000
2024-08-29	0.400	0.430	0.395	0.405	0.405	93,010,000
2024-08-28	0.410	0.415	0.395	0.405	0.405	104,165,000
2024-08-27	0.405	0.430	0.400	0.410	0.410	107,494,000
2024-08-26	0.420	0.435	0.410	0.425	0.425	98,310,000
2024-08-23	0.410	0.440	0.405	0.420	0.420	112,249,297
2024-08-22	0.400	0.440	0.400	0.415	0.415	75,300,000
2024-08-21	0.400	0.405	0.390	0.405	0.405	93,406,000
2024-08-20	0.400	0.410	0.385	0.400	0.400	90,715,000
2024-08-19	0.445	0.445	0.410	0.420	0.420	61,429,000
2024-08-16	0.450	0.450	0.405	0.420	0.420	58,360,000
2024-08-15	0.450	0.455	0.420	0.430	0.430	54,692,000
2024-08-14	0.410	0.465	0.410	0.435	0.435	67,892,094
2024-08-13	0.390	0.410	0.390	0.410	0.410	19,709,000

← NewerPage 9 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.