Damai Entertainment Holdings Limited - 1060.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.94	0.89	0.89	0.94	0.88	120.69M
February 16, 2026	0.96	0.94	0.94	0.97	0.92	54.26M
February 13, 2026	0.93	0.96	0.96	0.98	0.92	275.29M
February 12, 2026	0.97	0.95	0.95	0.97	0.94	227.15M
February 11, 2026	1.04	0.98	0.98	1.05	0.97	363.31M
February 10, 2026	0.99	1.04	1.04	1.08	0.97	466.32M
February 09, 2026	0.96	0.98	0.98	1	0.96	202.32M
February 06, 2026	0.94	0.95	0.95	0.96	0.92	134.03M
February 05, 2026	0.94	0.95	0.95	0.95	0.91	199.01M
February 04, 2026	0.98	0.95	0.95	0.98	0.94	89.58M
February 03, 2026	0.97	0.97	0.97	0.99	0.93	163.73M
February 02, 2026	0.99	0.96	0.96	1	0.95	247.51M
January 30, 2026	0.97	0.99	0.99	0.99	0.95	124.51M
January 29, 2026	0.98	0.97	0.97	1.02	0.96	214.09M
January 28, 2026	0.98	0.99	0.99	0.99	0.94	137.56M
January 27, 2026	0.95	0.97	0.97	0.98	0.94	152.94M
January 26, 2026	0.92	0.95	0.95	0.96	0.92	227.47M
January 23, 2026	0.92	0.92	0.92	0.95	0.91	161.37M
January 22, 2026	0.94	0.91	0.91	0.94	0.91	162.83M
January 21, 2026	0.94	0.93	0.93	0.96	0.92	170.89M
January 20, 2026	0.92	0.94	0.94	0.96	0.92	143.73M
January 19, 2026	0.93	0.92	0.92	0.94	0.92	87.07M
January 16, 2026	0.93	0.93	0.93	0.94	0.91	105M
January 15, 2026	0.98	0.92	0.92	0.99	0.9	282.24M
January 14, 2026	0.94	0.96	0.96	0.97	0.93	318.73M
January 13, 2026	0.93	0.94	0.94	0.95	0.91	202.09M
January 12, 2026	0.87	0.92	0.92	0.93	0.86	294.28M
January 09, 2026	0.86	0.86	0.86	0.88	0.84	134.16M
January 08, 2026	0.87	0.86	0.86	0.88	0.84	178.94M
January 07, 2026	0.9	0.87	0.87	0.9	0.87	186.94M
January 06, 2026	0.92	0.9	0.9	0.93	0.88	186.5M
January 05, 2026	0.9	0.91	0.91	0.92	0.89	149.33M
January 02, 2026	0.96	0.89	0.89	0.96	0.87	145.34M
December 31, 2025	0.91	0.95	0.95	0.95	0.89	191.66M
December 30, 2025	0.87	0.9	0.9	0.9	0.87	158.51M
December 29, 2025	0.88	0.86	0.86	0.9	0.86	203M
December 24, 2025	0.92	0.88	0.88	0.92	0.87	144.33M
December 23, 2025	0.91	0.91	0.91	0.92	0.89	89.88M
December 22, 2025	0.87	0.91	0.91	0.91	0.87	114.32M
December 19, 2025	0.86	0.87	0.87	0.89	0.85	158.77M
December 18, 2025	0.83	0.86	0.86	0.86	0.82	163.27M
December 17, 2025	0.83	0.84	0.84	0.85	0.81	142.19M
December 16, 2025	0.83	0.82	0.82	0.84	0.8	179.84M
December 15, 2025	0.85	0.83	0.83	0.86	0.83	160.65M
December 12, 2025	0.84	0.84	0.84	0.85	0.82	427.98M
December 11, 2025	0.84	0.83	0.83	0.86	0.82	148.9M
December 10, 2025	0.86	0.84	0.84	0.87	0.83	188.75M
December 09, 2025	0.89	0.86	0.86	0.89	0.85	158.73M
December 08, 2025	0.9	0.89	0.89	0.91	0.87	212.02M
December 05, 2025	0.9	0.9	0.9	0.91	0.89	50.5M
December 04, 2025	0.9	0.9	0.9	0.91	0.87	117.22M
December 03, 2025	0.89	0.9	0.9	0.9	0.88	108.7M
December 02, 2025	0.91	0.9	0.9	0.91	0.89	66.23M
December 01, 2025	0.9	0.9	0.9	0.93	0.89	195.69M
November 28, 2025	0.88	0.89	0.89	0.9	0.87	75.74M
November 27, 2025	0.87	0.88	0.88	0.89	0.85	50.89M
November 26, 2025	0.87	0.87	0.87	0.88	0.86	68.25M
November 25, 2025	0.85	0.87	0.87	0.93	0.84	348.63M
November 24, 2025	0.83	0.85	0.85	0.86	0.82	177.12M
November 21, 2025	0.82	0.82	0.82	0.84	0.81	143.29M

Damai Entertainment Holdings Limited (1060.HK) HKSE