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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.34	0.31	0.31	0.34	0.31	345,000
February 16, 2026	0.32	0.32	0.32	0.32	0.32	0
February 13, 2026	0.33	0.33	0.33	0.33	0.32	180,000
February 12, 2026	0.33	0.34	0.34	0.35	0.33	1.13M
February 11, 2026	0.36	0.34	0.34	0.36	0.32	3.18M
February 10, 2026	0.3	0.38	0.38	0.39	0.3	3M
February 09, 2026	0.3	0.29	0.29	0.3	0.29	320,500
February 06, 2026	0.31	0.3	0.3	0.31	0.3	64,000
February 05, 2026	0.32	0.31	0.31	0.32	0.31	459,000
February 04, 2026	0.32	0.32	0.32	0.33	0.32	262,000
February 03, 2026	0.32	0.32	0.32	0.32	0.32	0
February 02, 2026	0.32	0.32	0.32	0.32	0.32	0
January 30, 2026	0.33	0.32	0.32	0.33	0.32	409,000
January 29, 2026	0.35	0.33	0.33	0.35	0.32	737,000
January 28, 2026	0.33	0.35	0.35	0.35	0.33	314,000
January 27, 2026	0.34	0.34	0.34	0.34	0.34	225,000
January 26, 2026	0.35	0.35	0.35	0.35	0.34	51,000
January 23, 2026	0.34	0.35	0.35	0.35	0.33	240,040
January 22, 2026	0.34	0.34	0.34	0.35	0.34	215,000
January 21, 2026	0.34	0.35	0.35	0.35	0.34	81,000
January 20, 2026	0.35	0.34	0.34	0.35	0.34	335,000
January 19, 2026	0.36	0.36	0.36	0.36	0.35	150,000
January 16, 2026	0.36	0.37	0.37	0.37	0.36	208,000
January 15, 2026	0.36	0.37	0.37	0.37	0.36	406,000
January 14, 2026	0.37	0.36	0.36	0.38	0.36	593,000
January 13, 2026	0.39	0.38	0.38	0.39	0.38	597,000
January 12, 2026	0.39	0.39	0.39	0.39	0.39	731,940
January 09, 2026	0.39	0.39	0.39	0.4	0.39	1.95M
January 08, 2026	0.38	0.41	0.41	0.41	0.38	3M
January 07, 2026	0.4	0.4	0.4	0.4	0.38	948,000
January 06, 2026	0.38	0.39	0.39	0.39	0.37	1.64M
January 05, 2026	0.38	0.39	0.39	0.4	0.37	1.98M
January 02, 2026	0.39	0.39	0.39	0.4	0.38	1.07M
December 31, 2025	0.37	0.38	0.38	0.39	0.37	455,000
December 30, 2025	0.38	0.37	0.37	0.41	0.37	1.49M
December 29, 2025	0.35	0.37	0.37	0.38	0.34	2.04M
December 24, 2025	0.35	0.35	0.35	0.36	0.35	522,000
December 23, 2025	0.35	0.35	0.35	0.35	0.33	1.46M
December 22, 2025	0.33	0.35	0.35	0.35	0.33	1.14M
December 19, 2025	0.34	0.34	0.34	0.34	0.33	1.05M
December 18, 2025	0.33	0.34	0.34	0.34	0.32	1.31M
December 17, 2025	0.33	0.34	0.34	0.35	0.33	453,300
December 16, 2025	0.34	0.33	0.33	0.34	0.33	720,000
December 15, 2025	0.34	0.34	0.34	0.35	0.34	1.04M
December 12, 2025	0.35	0.36	0.36	0.37	0.35	1.51M
December 11, 2025	0.34	0.35	0.35	0.35	0.33	1.15M
December 10, 2025	0.35	0.34	0.34	0.35	0.33	1.9M
December 09, 2025	0.35	0.35	0.35	0.35	0.35	697,000
December 08, 2025	0.34	0.36	0.36	0.36	0.34	1.23M
December 05, 2025	0.33	0.35	0.35	0.35	0.33	1.86M
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

Digital Domain Holdings Limited (0547.HK) HKSE