tiprankstipranks
Digital Domain Holdings (HK:0547)
:0547
Hong Kong Market
0547
Digital Domain Holdings
RESEARCH TOOLSreports

Digital Domain Holdings (0547) 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 10, 2026
0.28
0.28
0.27
0.28
0.28
0.00%
213,000
0.34
Apr 09, 2026
0.27
0.28
0.27
0.28
0.28
0.00%
315,000
0.50
Apr 08, 2026
0.27
0.29
0.27
0.28
0.28
-3.45%
394,000
0.60
Apr 07, 2026
0.29
0.30
0.27
0.29
0.29
0.00%
0
0.00
Apr 06, 2026
0.29
0.30
0.27
0.29
0.29
0.00%
0
0.00
Apr 03, 2026
0.29
0.30
0.27
0.29
0.29
0.00%
0
0.00
Apr 02, 2026
0.29
0.30
0.27
0.29
0.29
0.00%
0
0.00
Apr 01, 2026
0.27
0.30
0.27
0.29
0.29
+7.41%
1,320,000
1.71
Mar 31, 2026
0.26
0.27
0.26
0.27
0.27
+1.89%
115,000
0.15
Mar 30, 2026
0.29
0.29
0.26
0.27
0.27
-8.62%
2,751,000
3.74
Mar 27, 2026
0.29
0.31
0.28
0.29
0.29
0.00%
0
0.00
Mar 26, 2026
0.29
0.29
0.28
0.29
0.29
-6.45%
0
0.00
Mar 25, 2026
0.28
0.32
0.27
0.31
0.31
+12.73%
3,876,000
5.32
Mar 24, 2026
0.27
0.28
0.27
0.28
0.28
+5.77%
350,000
0.48
Mar 23, 2026
0.27
0.27
0.26
0.26
0.26
-3.70%
730,000
1.02
Mar 20, 2026
0.26
0.27
0.26
0.27
0.27
+1.89%
331,000
0.45
Mar 19, 2026
0.26
0.27
0.26
0.27
0.27
-1.85%
652,000
0.88
Mar 18, 2026
0.27
0.27
0.27
0.27
0.27
0.00%
300,000
0.40
Mar 17, 2026
0.27
0.27
0.27
0.27
0.27
0.00%
350,000
0.45
Mar 16, 2026
0.26
0.27
0.26
0.27
0.27
+3.85%
1,408,000
1.87
Mar 13, 2026
0.28
0.29
0.26
0.26
0.26
-5.45%
2,921,000
4.07
Mar 12, 2026
0.29
0.29
0.27
0.28
0.28
-8.33%
2,520,000
3.63
Mar 11, 2026
0.29
0.31
0.28
0.30
0.30
+1.69%
1,775,000
2.56
Mar 10, 2026
0.29
0.30
0.29
0.30
0.30
-1.67%
590,000
0.84
Mar 09, 2026
0.29
0.30
0.28
0.30
0.30
+5.26%
347,000
0.48
Mar 06, 2026
0.29
0.29
0.27
0.29
0.29
-1.72%
1,570,000
2.21
Mar 05, 2026
0.30
0.30
0.29
0.29
0.29
-3.33%
757,000
1.05
Mar 04, 2026
0.30
0.31
0.30
0.30
0.30
0.00%
225,000
0.30
Mar 03, 2026
0.30
0.31
0.30
0.30
0.30
0.00%
322,000
0.42
Mar 02, 2026
0.30
0.30
0.30
0.30
0.30
-1.64%
578,000
0.76
Feb 27, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
1,000
<0.01
Feb 26, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
32,000
0.04
Feb 25, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
530,000
0.65
Feb 24, 2026
0.31
0.31
0.30
0.31
0.31
-1.61%
301,000
0.37
Feb 23, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
828,000
0.99
Feb 20, 2026
0.34
0.34
0.31
0.31
0.31
-3.13%
345,000
0.40
Feb 19, 2026
0.32
0.32
0.31
0.32
0.32
0.00%
0
0.00
Feb 18, 2026
0.32
0.32
0.31
0.32
0.32
0.00%
0
0.00
Feb 17, 2026
0.32
0.32
0.31
0.32
0.32
0.00%
0
0.00
Feb 16, 2026
0.32
0.32
0.31
0.32
0.32
-1.54%
0
0.00
Feb 13, 2026
0.33
0.33
0.32
0.33
0.33
-2.99%
180,000
0.19
Feb 12, 2026
0.33
0.35
0.33
0.34
0.34
-10.67%
1,125,000
1.17
Feb 11, 2026
0.36
0.36
0.32
0.34
0.34
-10.67%
3,022,000
3.27
Feb 10, 2026
0.30
0.39
0.30
0.38
0.38
+29.31%
2,995,000
3.32
Feb 09, 2026
0.30
0.30
0.29
0.29
0.29
-3.33%
320,500
0.25
Feb 06, 2026
0.31
0.31
0.30
0.30
0.30
-1.64%
64,000
0.05
Feb 05, 2026
0.32
0.32
0.31
0.31
0.31
-3.17%
434,000
0.32
Feb 04, 2026
0.32
0.33
0.32
0.32
0.32
-1.56%
262,000
0.19
Feb 03, 2026
0.32
0.33
0.31
0.32
0.32
0.00%
0
0.00
Feb 02, 2026
0.32
0.33
0.31
0.32
0.32
0.00%
0
0.00
Rows:
50