tiprankstipranks
Domaine Power Holdings Limited (HK:0442)
:0442
Hong Kong Market
0442
Domaine Power Holdings Limited
RESEARCH TOOLSreports

Domaine Power Holdings Limited (0442) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 14, 2026
0.80
0.82
0.75
0.80
0.80
+9.59%
818,000
6.15
Apr 13, 2026
0.73
0.73
0.73
0.73
0.73
-2.67%
16,000
0.12
Apr 10, 2026
0.79
0.81
0.75
0.75
0.75
-6.25%
155,000
1.16
Apr 09, 2026
0.75
0.81
0.66
0.80
0.80
+6.67%
874,000
7.17
Apr 08, 2026
0.77
0.77
0.75
0.75
0.75
-1.32%
37,000
0.30
Apr 07, 2026
0.84
0.84
0.76
0.76
0.76
0.00%
0
0.00
Apr 06, 2026
0.84
0.84
0.76
0.76
0.76
0.00%
0
0.00
Apr 03, 2026
0.84
0.84
0.76
0.76
0.76
0.00%
0
0.00
Apr 02, 2026
0.84
0.84
0.76
0.76
0.76
-5.00%
11,000
0.07
Apr 01, 2026
0.80
0.84
0.77
0.80
0.80
0.00%
0
0.00
Mar 31, 2026
0.81
0.81
0.80
0.80
0.80
-1.23%
21,000
0.12
Mar 30, 2026
0.81
0.85
0.76
0.81
0.81
0.00%
0
0.00
Mar 27, 2026
0.81
0.85
0.77
0.81
0.81
0.00%
0
0.00
Mar 26, 2026
0.81
0.81
0.78
0.81
0.81
0.00%
74,000
0.42
Mar 25, 2026
0.81
0.85
0.76
0.81
0.81
0.00%
0
0.00
Mar 24, 2026
0.81
0.85
0.78
0.81
0.81
0.00%
0
0.00
Mar 23, 2026
0.81
0.85
0.78
0.81
0.81
0.00%
0
0.00
Mar 20, 2026
0.81
0.89
0.80
0.81
0.81
+6.58%
91,000
0.51
Mar 19, 2026
0.78
0.78
0.76
0.76
0.76
-3.80%
66,000
0.37
Mar 18, 2026
0.83
0.83
0.79
0.79
0.79
0.00%
40,000
0.23
Mar 17, 2026
0.79
0.88
0.78
0.79
0.79
0.00%
0
0.00
Mar 16, 2026
0.79
0.79
0.79
0.79
0.79
0.00%
8,000
0.05
Mar 13, 2026
0.87
0.87
0.79
0.79
0.79
0.00%
74,000
0.42
Mar 12, 2026
0.83
0.83
0.77
0.79
0.79
-5.95%
12,000
0.07
Mar 11, 2026
0.84
0.84
0.79
0.84
0.84
+1.20%
124,000
0.71
Mar 10, 2026
0.85
0.85
0.83
0.83
0.83
+7.79%
26,000
0.15
Mar 09, 2026
0.84
0.84
0.77
0.77
0.77
-6.10%
8,000
0.05
Mar 06, 2026
0.84
0.84
0.79
0.82
0.82
-4.65%
335,000
1.98
Mar 05, 2026
0.90
0.90
0.84
0.86
0.86
-3.37%
44,000
0.25
Mar 04, 2026
0.86
0.89
0.82
0.89
0.89
+2.30%
95,000
0.53
Mar 03, 2026
0.87
0.87
0.87
0.87
0.87
0.00%
10,000
0.06
Mar 02, 2026
0.90
0.90
0.86
0.87
0.87
-3.33%
287,865
1.65
Feb 27, 2026
0.90
0.97
0.89
0.90
0.90
+2.27%
513,000
3.00
Feb 26, 2026
0.89
0.89
0.87
0.88
0.88
-1.12%
21,000
0.12
Feb 25, 2026
0.80
1.07
0.80
0.89
0.89
+11.25%
1,042,520
6.17
Feb 24, 2026
0.75
0.81
0.75
0.80
0.80
+1.27%
81,000
0.43
Feb 23, 2026
0.78
0.79
0.78
0.79
0.79
-1.25%
2,000
0.01
Feb 20, 2026
0.80
0.80
0.79
0.80
0.80
-2.44%
182,000
0.92
Feb 19, 2026
0.82
0.82
0.82
0.82
0.82
0.00%
0
0.00
Feb 18, 2026
0.82
0.82
0.82
0.82
0.82
0.00%
0
0.00
Feb 17, 2026
0.82
0.82
0.82
0.82
0.82
0.00%
0
0.00
Feb 16, 2026
0.82
0.82
0.82
0.82
0.82
-1.20%
28,000
0.11
Feb 13, 2026
0.83
0.83
0.83
0.83
0.83
-1.19%
15,000
0.04
Feb 12, 2026
0.83
0.83
0.83
0.84
0.84
-1.18%
21,000
0.06
Feb 11, 2026
0.84
0.84
0.84
0.84
0.84
-1.18%
49,000
0.13
Feb 10, 2026
0.85
0.85
0.84
0.85
0.85
0.00%
0
0.00
Feb 09, 2026
0.82
0.89
0.82
0.85
0.85
+3.66%
344,500
0.95
Feb 06, 2026
0.82
0.82
0.82
0.82
0.82
0.00%
9,000
0.02
Feb 05, 2026
0.86
0.86
0.82
0.82
0.82
-5.75%
12,000
0.03
Feb 04, 2026
0.87
0.87
0.82
0.87
0.87
0.00%
0
0.00
Rows:
50