Damai Entertainment Holdings Limited (HKG:1060)
Hong Kong
· Delayed Price · Currency is HKD 1.060
+0.030 (2.91%)
Sep 29, 2025, 4:08 PM HKT
HKG:1060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 143,222,346 |
| 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% | 149,865,447 |
| Sep 23, 2025 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -1.89% | 194,465,000 |
| Sep 22, 2025 | 1.10 | 1.13 | 1.05 | 1.06 | 1.06 | -1.85% | 283,821,555 |
| Sep 19, 2025 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | - | 195,465,855 |
| Sep 18, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 155,596,851 |
| Sep 17, 2025 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 2.83% | 216,157,082 |
| Sep 16, 2025 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 241,402,313 |
| Sep 15, 2025 | 1.15 | 1.15 | 1.04 | 1.05 | 1.05 | -8.70% | 620,818,151 |
| Sep 12, 2025 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 198,420,001 |
| Sep 11, 2025 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -2.56% | 254,157,050 |
| Sep 10, 2025 | 1.14 | 1.18 | 1.12 | 1.17 | 1.17 | 3.54% | 289,572,000 |
| Sep 9, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | - | 159,114,586 |
| Sep 8, 2025 | 1.09 | 1.13 | 1.07 | 1.13 | 1.13 | 2.73% | 351,717,671 |
| Sep 5, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | - | 188,995,732 |
| Sep 4, 2025 | 1.13 | 1.13 | 1.07 | 1.10 | 1.10 | -1.79% | 215,634,941 |
| Sep 3, 2025 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | -0.88% | 175,271,668 |
| Sep 2, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 219,311,000 |
| Sep 1, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -0.86% | 347,090,041 |
| Aug 29, 2025 | 1.26 | 1.26 | 1.15 | 1.16 | 1.16 | -9.38% | 715,299,361 |
| Aug 28, 2025 | 1.30 | 1.31 | 1.23 | 1.28 | 1.28 | -1.54% | 363,035,816 |
| Aug 27, 2025 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | -0.76% | 290,487,201 |
| Aug 26, 2025 | 1.33 | 1.36 | 1.30 | 1.31 | 1.31 | -1.50% | 263,727,338 |
| Aug 25, 2025 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | 1.53% | 275,082,002 |
| Aug 22, 2025 | 1.31 | 1.31 | 1.27 | 1.31 | 1.31 | 0.77% | 224,764,940 |
| Aug 21, 2025 | 1.27 | 1.32 | 1.24 | 1.30 | 1.30 | 3.17% | 248,388,798 |
| Aug 20, 2025 | 1.29 | 1.29 | 1.20 | 1.26 | 1.26 | -2.33% | 383,245,010 |
| Aug 19, 2025 | 1.36 | 1.37 | 1.28 | 1.29 | 1.29 | -4.44% | 309,172,422 |
| Aug 18, 2025 | 1.25 | 1.37 | 1.24 | 1.35 | 1.35 | 9.76% | 558,217,841 |
| Aug 15, 2025 | 1.20 | 1.26 | 1.19 | 1.23 | 1.23 | 1.65% | 251,786,791 |
| Aug 14, 2025 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | - | 223,420,000 |
| Aug 13, 2025 | 1.15 | 1.22 | 1.14 | 1.21 | 1.21 | 7.08% | 487,758,778 |
| Aug 12, 2025 | 1.17 | 1.20 | 1.13 | 1.13 | 1.13 | -3.42% | 411,991,487 |
| Aug 11, 2025 | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | -0.85% | 330,903,390 |
| Aug 8, 2025 | 1.13 | 1.18 | 1.10 | 1.18 | 1.18 | 5.36% | 354,390,740 |
| Aug 7, 2025 | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | - | 130,861,366 |
| Aug 6, 2025 | 1.14 | 1.14 | 1.07 | 1.12 | 1.12 | -1.75% | 346,458,470 |
| Aug 5, 2025 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | 2.70% | 289,554,020 |
| Aug 4, 2025 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | 3.74% | 228,840,877 |
| Aug 1, 2025 | 1.11 | 1.13 | 1.07 | 1.07 | 1.07 | -3.60% | 236,074,500 |
| Jul 31, 2025 | 1.14 | 1.16 | 1.11 | 1.11 | 1.11 | -2.63% | 256,439,574 |
| Jul 30, 2025 | 1.13 | 1.18 | 1.11 | 1.14 | 1.14 | 0.88% | 505,244,660 |
| Jul 29, 2025 | 1.11 | 1.14 | 1.08 | 1.13 | 1.13 | 0.89% | 304,802,610 |
| Jul 28, 2025 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 358,672,220 |
| Jul 25, 2025 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -4.24% | 436,828,940 |
| Jul 24, 2025 | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | -3.28% | 459,792,062 |
| Jul 23, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | - | 270,974,223 |
| Jul 22, 2025 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -3.17% | 369,218,030 |
| Jul 21, 2025 | 1.27 | 1.30 | 1.23 | 1.26 | 1.26 | -0.79% | 479,915,691 |