Damai Entertainment Holdings Limited (HKG:1060)
Hong Kong
· Delayed Price · Currency is HKD 0.9000
0.00 (0.00%)
At close: Dec 5, 2025
HKG:1060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | - | 52,828,640 |
| Dec 4, 2025 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | - | 124,626,900 |
| Dec 3, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | - | 108,700,000 |
| Dec 2, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | - | 66,231,070 |
| Dec 1, 2025 | 0.90 | 0.93 | 0.89 | 0.90 | 0.90 | 1.12% | 195,651,700 |
| Nov 28, 2025 | 0.88 | 0.90 | 0.87 | 0.89 | 0.89 | 1.14% | 77,870,000 |
| Nov 27, 2025 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | 1.15% | 51,967,110 |
| Nov 26, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | - | 68,249,400 |
| Nov 25, 2025 | 0.85 | 0.93 | 0.84 | 0.87 | 0.87 | 2.35% | 357,735,700 |
| Nov 24, 2025 | 0.83 | 0.86 | 0.82 | 0.85 | 0.85 | 3.66% | 177,114,900 |
| Nov 21, 2025 | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | -2.38% | 147,819,500 |
| Nov 20, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | - | 216,333,700 |
| Nov 19, 2025 | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -2.33% | 141,477,100 |
| Nov 18, 2025 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | -2.27% | 217,423,200 |
| Nov 17, 2025 | 0.93 | 0.93 | 0.87 | 0.88 | 0.88 | -5.38% | 454,667,600 |
| Nov 14, 2025 | 1.01 | 1.01 | 0.93 | 0.93 | 0.93 | -10.58% | 354,398,300 |
| Nov 13, 2025 | 1.02 | 1.04 | 0.99 | 1.04 | 1.04 | 1.96% | 154,846,700 |
| Nov 12, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 115,577,600 |
| Nov 11, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 117,931,300 |
| Nov 10, 2025 | 0.95 | 1.03 | 0.94 | 1.02 | 1.02 | 8.51% | 329,607,700 |
| Nov 7, 2025 | 0.96 | 1.00 | 0.94 | 0.94 | 0.94 | - | 332,583,000 |
| Nov 6, 2025 | 0.99 | 0.99 | 0.93 | 0.94 | 0.94 | -4.08% | 296,550,800 |
| Nov 5, 2025 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | -2.00% | 161,660,100 |
| Nov 4, 2025 | 0.97 | 1.01 | 0.95 | 1.00 | 1.00 | 3.09% | 293,733,700 |
| Nov 3, 2025 | 0.92 | 0.98 | 0.92 | 0.97 | 0.97 | 5.43% | 204,347,100 |
| Oct 31, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | 74,575,210 |
| Oct 30, 2025 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -2.11% | 158,192,200 |
| Oct 28, 2025 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -2.06% | 105,726,700 |
| Oct 27, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | - | 105,522,300 |
| Oct 24, 2025 | 0.96 | 0.97 | 0.93 | 0.97 | 0.97 | 2.11% | 179,582,700 |
| Oct 23, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -2.06% | 171,503,700 |
| Oct 22, 2025 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 188,657,600 |
| Oct 21, 2025 | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | 3.16% | 180,098,500 |
| Oct 20, 2025 | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | 2.15% | 188,388,900 |
| Oct 17, 2025 | 0.99 | 0.99 | 0.92 | 0.93 | 0.93 | -5.10% | 198,280,300 |
| Oct 16, 2025 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.00% | 157,934,600 |
| Oct 15, 2025 | 1.02 | 1.03 | 0.97 | 1.00 | 1.00 | -0.99% | 231,388,500 |
| Oct 14, 2025 | 1.00 | 1.08 | 1.00 | 1.01 | 1.01 | 2.02% | 510,700,400 |
| Oct 13, 2025 | 0.92 | 0.99 | 0.90 | 0.99 | 0.99 | 3.13% | 275,800,500 |
| Oct 10, 2025 | 1.01 | 1.01 | 0.95 | 0.96 | 0.96 | -4.95% | 272,473,500 |
| Oct 9, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 129,183,000 |
| Oct 8, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -1.90% | 53,174,080 |
| Oct 6, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 42,681,400 |
| Oct 3, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 42,010,530 |
| Oct 2, 2025 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -2.80% | 74,552,540 |
| Sep 30, 2025 | 1.06 | 1.08 | 1.03 | 1.07 | 1.07 | 0.94% | 161,714,800 |
| Sep 29, 2025 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 2.91% | 182,962,000 |
| Sep 26, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 147,762,300 |
| Sep 25, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 78,238,820 |
| Sep 24, 2025 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 149,845,400 |