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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.39	0.39	0.39	0.39	0.38	779,000
September 05, 2025	0.38	0.39	0.39	0.39	0.38	599,000
September 04, 2025	0.4	0.38	0.38	0.4	0.38	1.73M
September 03, 2025	0.4	0.4	0.4	0.4	0.39	650,000
September 02, 2025	0.42	0.39	0.39	0.42	0.39	1.93M
September 01, 2025	0.42	0.41	0.41	0.42	0.41	90,000
August 29, 2025	0.4	0.41	0.41	0.42	0.4	3.46M
August 28, 2025	0.41	0.41	0.41	0.41	0.4	363,000
August 27, 2025	0.42	0.4	0.4	0.42	0.4	554,000
August 26, 2025	0.4	0.41	0.41	0.41	0.4	689,000
August 25, 2025	0.42	0.4	0.4	0.42	0.4	2.58M
August 22, 2025	0.43	0.42	0.42	0.43	0.4	1.39M
August 21, 2025	0.42	0.42	0.42	0.43	0.41	407,500
August 20, 2025	0.43	0.42	0.42	0.43	0.41	576,040
August 19, 2025	0.42	0.43	0.43	0.43	0.41	1.09M
August 18, 2025	0.41	0.42	0.42	0.42	0.41	580,000
August 15, 2025	0.42	0.42	0.42	0.42	0.4	905,000
August 14, 2025	0.42	0.42	0.42	0.42	0.41	144,000
August 13, 2025	0.4	0.42	0.42	0.42	0.4	311,000
August 12, 2025	0.41	0.41	0.41	0.41	0.41	668,000
August 11, 2025	0.44	0.41	0.41	0.44	0.41	2.74M
August 08, 2025	0.43	0.44	0.44	0.44	0.43	174,000
August 07, 2025	0.43	0.44	0.44	0.44	0.43	142,000
August 06, 2025	0.43	0.44	0.44	0.44	0.43	1.56M
August 05, 2025	0.42	0.44	0.44	0.45	0.42	2.06M
August 04, 2025	0.41	0.41	0.41	0.42	0.4	1.49M
August 01, 2025	0.41	0.41	0.41	0.41	0.4	1.18M
July 31, 2025	0.42	0.41	0.41	0.44	0.41	3.88M
July 30, 2025	0.43	0.42	0.42	0.43	0.41	2.85M
July 29, 2025	0.42	0.43	0.43	0.43	0.41	3.88M
July 28, 2025	0.43	0.43	0.43	0.43	0.42	2.86M
July 25, 2025	0.43	0.43	0.43	0.44	0.43	2.12M
July 24, 2025	0.45	0.44	0.44	0.45	0.44	111.59M
July 23, 2025	0.45	0.45	0.45	0.45	0.44	2.55M
July 22, 2025	0.44	0.45	0.45	0.45	0.44	660,000
July 21, 2025	0.45	0.44	0.44	0.45	0.44	865,040
July 18, 2025	0.45	0.45	0.45	0.45	0.44	1.63M
July 17, 2025	0.44	0.45	0.45	0.45	0.44	625,000
July 16, 2025	0.44	0.45	0.45	0.45	0.44	2.87M
July 15, 2025	0.44	0.45	0.45	0.45	0.43	3.43M
July 14, 2025	0.43	0.44	0.44	0.44	0.42	3.3M
July 11, 2025	0.44	0.44	0.44	0.44	0.43	1.3M
July 10, 2025	0.44	0.44	0.44	0.44	0.43	1.86M
July 09, 2025	0.44	0.44	0.44	0.44	0.43	560,000
July 08, 2025	0.43	0.44	0.44	0.44	0.43	520,020
July 07, 2025	0.42	0.44	0.44	0.44	0.42	2.36M

Digital Domain Holdings Limited (0547.HK) HKSE