Digital Domain Holdings Limited - 0547.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.32	0.33	0.33	0.33	0.31	2.01M
December 03, 2025	0.32	0.32	0.32	0.32	0.31	351,000
December 02, 2025	0.32	0.31	0.31	0.32	0.3	805,000
December 01, 2025	0.3	0.31	0.31	0.35	0.3	1.28M
November 28, 2025	0.28	0.29	0.29	0.3	0.28	1.51M
November 27, 2025	0.28	0.28	0.28	0.28	0.28	475,000
November 26, 2025	0.3	0.28	0.28	0.3	0.28	2.13M
November 25, 2025	0.29	0.3	0.3	0.3	0.29	1.44M
November 24, 2025	0.29	0.3	0.3	0.3	0.28	602,220
November 21, 2025	0.3	0.29	0.29	0.3	0.28	1.44M
November 20, 2025	0.3	0.3	0.3	0.3	0.29	1M
November 19, 2025	0.29	0.3	0.3	0.3	0.29	1.44M
November 18, 2025	0.29	0.3	0.3	0.3	0.28	2.02M
November 17, 2025	0.28	0.29	0.29	0.29	0.28	835,000
November 14, 2025	0.3	0.29	0.29	0.3	0.28	685,000
November 13, 2025	0.3	0.3	0.3	0.31	0.3	1.57M
November 12, 2025	0.31	0.3	0.3	0.31	0.3	25.75M
November 11, 2025	0.32	0.31	0.31	0.32	0.3	2.39M
November 10, 2025	0.33	0.32	0.32	0.33	0.32	2.22M
November 07, 2025	0.32	0.34	0.34	0.34	0.32	1.35M
November 06, 2025	0.32	0.32	0.32	0.32	0.32	110,000
November 05, 2025	0.34	0.32	0.32	0.35	0.32	1.81M
November 04, 2025	0.33	0.33	0.33	0.33	0.32	501,000
November 03, 2025	0.33	0.33	0.33	0.33	0.33	660,000
October 31, 2025	0.34	0.33	0.33	0.34	0.32	3.27M
October 30, 2025	0.35	0.33	0.33	0.35	0.32	1.1M
October 28, 2025	0.33	0.33	0.33	0.33	0.33	525,000
October 27, 2025	0.33	0.33	0.33	0.33	0.32	525,000
October 24, 2025	0.35	0.33	0.33	0.35	0.32	2.29M
October 23, 2025	0.35	0.34	0.34	0.35	0.33	423,060
October 22, 2025	0.35	0.35	0.35	0.35	0.33	1.25M
October 21, 2025	0.33	0.34	0.34	0.34	0.32	1.22M
October 20, 2025	0.34	0.33	0.33	0.35	0.33	1.88M
October 17, 2025	0.34	0.35	0.35	0.35	0.34	1.86M
October 16, 2025	0.33	0.34	0.34	0.34	0.32	457,000
October 15, 2025	0.32	0.33	0.33	0.34	0.32	1.25M
October 14, 2025	0.35	0.32	0.32	0.35	0.32	1.26M
October 13, 2025	0.33	0.33	0.33	0.33	0.32	757,000
October 10, 2025	0.34	0.33	0.33	0.34	0.33	631,052
October 09, 2025	0.35	0.34	0.34	0.35	0.32	3.97M
October 08, 2025	0.34	0.35	0.35	0.35	0.34	850,100
October 06, 2025	0.35	0.35	0.35	0.35	0.34	1.42M
October 03, 2025	0.37	0.36	0.36	0.38	0.36	910,000
October 02, 2025	0.38	0.37	0.37	0.38	0.37	1.78M
September 30, 2025	0.34	0.38	0.38	0.38	0.34	2.85M
September 29, 2025	0.35	0.34	0.34	0.36	0.34	563,000
September 26, 2025	0.34	0.36	0.36	0.36	0.34	845,100
September 25, 2025	0.36	0.34	0.34	0.37	0.33	4.06M
September 24, 2025	0.36	0.36	0.36	0.36	0.35	291,000
September 23, 2025	0.37	0.36	0.36	0.37	0.36	390,000
September 22, 2025	0.38	0.37	0.37	0.38	0.36	1.37M
September 19, 2025	0.38	0.38	0.38	0.39	0.37	11.55M
September 18, 2025	0.38	0.38	0.38	0.38	0.37	70,000
September 17, 2025	0.39	0.38	0.38	0.39	0.37	293,000
September 16, 2025	0.39	0.38	0.38	0.39	0.37	576,000
September 15, 2025	0.37	0.38	0.38	0.38	0.37	751,000
September 12, 2025	0.38	0.38	0.38	0.4	0.36	12.74M
September 11, 2025	0.38	0.36	0.36	0.39	0.35	5.16M
September 10, 2025	0.38	0.37	0.37	0.38	0.36	1.29M
September 09, 2025	0.39	0.38	0.38	0.39	0.38	835,000

Digital Domain Holdings Limited (0547.HK) HKSE