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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.85	0.84	0.84	0.85	0.83	216.33M
November 19, 2025	0.86	0.84	0.84	0.87	0.83	141.73M
November 18, 2025	0.86	0.86	0.86	0.88	0.85	217.42M
November 17, 2025	0.93	0.88	0.88	0.93	0.87	454.67M
November 14, 2025	1.01	0.93	0.93	1.01	0.93	354.44M
November 13, 2025	1.02	1.04	1.04	1.04	0.99	154.85M
November 12, 2025	1.04	1.02	1.02	1.04	1	115.58M
November 11, 2025	1.02	1.04	1.04	1.05	1.01	117.95M
November 10, 2025	0.95	1.02	1.02	1.03	0.94	329.61M
November 07, 2025	0.96	0.94	0.94	1	0.94	327M
November 06, 2025	0.99	0.94	0.94	0.99	0.93	296.63M
November 05, 2025	1	0.98	0.98	1.01	0.96	156.61M
November 04, 2025	0.97	1	1	1.01	0.95	293.73M
November 03, 2025	0.92	0.97	0.97	0.98	0.92	204.35M
October 31, 2025	0.94	0.92	0.92	0.94	0.92	74.62M
October 30, 2025	0.96	0.93	0.93	0.96	0.91	158.19M
October 28, 2025	0.97	0.95	0.95	0.99	0.95	105.73M
October 27, 2025	0.97	0.97	0.97	0.98	0.95	105.73M
October 26, 2025	0.97	0.97	0.97	0.98	0.95	105.52M
October 24, 2025	0.96	0.97	0.97	0.97	0.93	179.58M
October 23, 2025	0.97	0.95	0.95	0.97	0.93	179.58M
October 22, 2025	0.98	0.97	0.97	0.99	0.96	188.66M
October 21, 2025	0.96	0.98	0.98	0.99	0.95	180.11M

Damai Entertainment Holdings Limited (1060.HK) HKSE