HKSE - Delayed Quote HKD

Damai Entertainment Holdings Limited (1060.HK)

1.010

-0.020

(-1.94%)

At close: 4:08:07 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	1.020	1.050	0.970	1.010	1.010	573,622,778
Jun 12, 2025	1.000	1.040	0.970	1.030	1.030	706,091,874
Jun 11, 2025	1.020	1.060	0.980	0.990	0.990	648,548,322
Jun 10, 2025	1.070	1.080	1.020	1.030	1.030	588,955,979
Jun 9, 2025	0.960	1.130	0.940	1.060	1.060	1,106,889,598
Jun 6, 2025	1.000	1.010	0.920	0.950	0.950	729,118,011
Jun 5, 2025	0.950	1.000	0.930	0.990	0.990	513,355,005
Jun 4, 2025	0.900	0.950	0.880	0.940	0.940	661,000,465
Jun 3, 2025	0.850	0.920	0.820	0.900	0.900	698,651,016
Jun 2, 2025	0.800	0.880	0.800	0.870	0.870	179,165,773
May 30, 2025	0.850	0.850	0.760	0.810	0.810	652,403,158
May 29, 2025	0.880	0.920	0.830	0.860	0.860	874,270,000
May 28, 2025	0.800	0.870	0.790	0.870	0.870	891,395,758
May 27, 2025	0.760	0.800	0.720	0.780	0.780	687,429,956
May 26, 2025	0.800	0.830	0.740	0.760	0.760	717,825,645
May 23, 2025	0.800	0.800	0.740	0.770	0.770	1,659,764,590
May 22, 2025	0.760	0.810	0.690	0.710	0.710	1,077,080,119
May 21, 2025	0.600	0.760	0.570	0.750	0.750	1,428,478,054
May 20, 2025	0.480	0.640	0.480	0.610	0.610	1,395,942,117
May 19, 2025	0.490	0.490	0.465	0.470	0.470	225,279,730
May 16, 2025	0.485	0.495	0.480	0.495	0.495	45,741,752
May 15, 2025	0.485	0.490	0.480	0.485	0.485	46,850,000
May 14, 2025	0.485	0.490	0.480	0.490	0.490	109,930,100
May 13, 2025	0.500	0.500	0.480	0.480	0.480	124,074,128
May 12, 2025	0.490	0.500	0.485	0.495	0.495	97,170,001
May 9, 2025	0.495	0.495	0.485	0.490	0.490	35,393,400
May 8, 2025	0.495	0.510	0.485	0.495	0.495	104,660,000
May 7, 2025	0.510	0.520	0.485	0.495	0.495	135,470,000
May 6, 2025	0.510	0.510	0.500	0.510	0.510	31,310,201
May 2, 2025	0.510	0.520	0.500	0.510	0.510	10,600,000
Apr 30, 2025	0.500	0.510	0.490	0.510	0.510	81,830,000
Apr 29, 2025	0.495	0.510	0.495	0.500	0.500	55,640,710
Apr 28, 2025	0.500	0.500	0.490	0.495	0.495	37,589,960
Apr 25, 2025	0.510	0.520	0.500	0.500	0.500	33,000,000
Apr 24, 2025	0.500	0.510	0.495	0.510	0.510	49,550,000
Apr 23, 2025	0.520	0.520	0.500	0.500	0.500	23,080,647
Apr 22, 2025	0.490	0.510	0.485	0.510	0.510	48,640,040
Apr 17, 2025	0.480	0.495	0.475	0.490	0.490	130,310,000
Apr 16, 2025	0.510	0.510	0.480	0.485	0.485	107,330,001
Apr 15, 2025	0.500	0.510	0.495	0.510	0.510	45,020,020
Apr 14, 2025	0.520	0.520	0.495	0.500	0.500	92,940,000
Apr 11, 2025	0.510	0.520	0.500	0.510	0.510	80,017,388
Apr 10, 2025	0.495	0.530	0.495	0.510	0.510	219,860,000
Apr 9, 2025	0.455	0.490	0.450	0.485	0.485	146,758,980
Apr 8, 2025	0.455	0.475	0.445	0.465	0.465	227,470,000
Apr 7, 2025	0.520	0.520	0.445	0.450	0.450	233,079,780
Apr 3, 2025	0.540	0.550	0.530	0.550	0.550	64,850,000
Apr 2, 2025	0.550	0.550	0.540	0.550	0.550	28,514,134
Apr 1, 2025	0.530	0.550	0.530	0.550	0.550	43,902,000
Mar 31, 2025	0.540	0.540	0.520	0.530	0.530	68,440,000
Mar 28, 2025	0.550	0.560	0.540	0.540	0.540	65,690,000
Mar 27, 2025	0.530	0.550	0.520	0.540	0.540	84,739,487
Mar 26, 2025	0.530	0.540	0.520	0.530	0.530	71,980,000
Mar 25, 2025	0.540	0.540	0.520	0.520	0.520	49,980,000
Mar 24, 2025	0.540	0.550	0.540	0.540	0.540	14,137,902
Mar 21, 2025	0.550	0.560	0.540	0.540	0.540	99,877,991
Mar 20, 2025	0.580	0.580	0.550	0.560	0.560	76,679,412
Mar 19, 2025	0.570	0.590	0.570	0.580	0.580	104,471,995
Mar 18, 2025	0.570	0.580	0.560	0.570	0.570	107,800,000
Mar 17, 2025	0.550	0.570	0.550	0.560	0.560	121,540,000
Mar 14, 2025	0.540	0.550	0.530	0.540	0.540	159,595,412
Mar 13, 2025	0.550	0.550	0.520	0.530	0.530	93,295,537
Mar 12, 2025	0.550	0.560	0.530	0.540	0.540	153,567,795
Mar 11, 2025	0.550	0.560	0.530	0.540	0.540	146,336,372
Mar 10, 2025	0.560	0.560	0.540	0.560	0.560	78,762,000
Mar 7, 2025	0.560	0.570	0.550	0.560	0.560	144,922,314
Mar 6, 2025	0.580	0.580	0.550	0.570	0.570	195,019,495
Mar 5, 2025	0.560	0.560	0.540	0.560	0.560	166,452,000
Mar 4, 2025	0.540	0.560	0.520	0.550	0.550	111,120,000
Mar 3, 2025	0.550	0.570	0.530	0.540	0.540	148,486,197
Feb 28, 2025	0.560	0.580	0.540	0.550	0.550	177,609,387
Feb 27, 2025	0.590	0.590	0.540	0.560	0.560	316,999,740
Feb 26, 2025	0.580	0.590	0.550	0.580	0.580	285,500,000
Feb 25, 2025	0.550	0.600	0.550	0.570	0.570	340,350,000
Feb 24, 2025	0.590	0.600	0.560	0.570	0.570	215,490,000
Feb 21, 2025	0.560	0.590	0.550	0.580	0.580	457,309,528
Feb 20, 2025	0.560	0.570	0.530	0.540	0.540	360,094,235
Feb 19, 2025	0.580	0.600	0.560	0.560	0.560	419,548,955
Feb 18, 2025	0.620	0.640	0.580	0.590	0.590	540,601,201
Feb 17, 2025	0.650	0.660	0.580	0.630	0.630	934,384,567
Feb 14, 2025	0.570	0.640	0.570	0.630	0.630	1,146,662,137
Feb 13, 2025	0.530	0.600	0.520	0.560	0.560	1,146,666,208
Feb 12, 2025	0.485	0.540	0.480	0.520	0.520	442,548,268
Feb 11, 2025	0.500	0.510	0.475	0.480	0.480	167,240,000
Feb 10, 2025	0.470	0.500	0.470	0.495	0.495	184,426,281
Feb 7, 2025	0.475	0.485	0.465	0.465	0.465	125,240,991
Feb 6, 2025	0.460	0.475	0.455	0.475	0.475	98,179,987
Feb 5, 2025	0.485	0.490	0.450	0.460	0.460	161,499,504
Feb 4, 2025	0.495	0.495	0.460	0.475	0.475	41,740,400
Feb 3, 2025	0.530	0.530	0.460	0.490	0.490	118,920,000
Jan 28, 2025	0.530	0.530	0.530	0.530	0.530	-
Jan 27, 2025	0.520	0.520	0.495	0.510	0.510	76,870,000
Jan 24, 2025	0.510	0.520	0.500	0.510	0.510	52,694,912
Jan 23, 2025	0.510	0.520	0.500	0.510	0.510	45,017,859
Jan 22, 2025	0.520	0.520	0.500	0.510	0.510	69,537,999
Jan 21, 2025	0.530	0.530	0.510	0.520	0.520	62,040,000
Jan 20, 2025	0.520	0.540	0.520	0.520	0.520	77,602,972
Jan 17, 2025	0.510	0.520	0.510	0.520	0.520	56,520,000
Jan 16, 2025	0.495	0.520	0.495	0.510	0.510	110,130,000
Jan 15, 2025	0.520	0.520	0.495	0.495	0.495	80,380,000
Jan 14, 2025	0.500	0.520	0.500	0.520	0.520	216,711,418
Jan 13, 2025	0.475	0.510	0.465	0.500	0.500	254,690,654
Jan 10, 2025	0.480	0.485	0.470	0.475	0.475	169,320,000
Jan 9, 2025	0.475	0.485	0.470	0.480	0.480	122,530,000
Jan 8, 2025	0.470	0.480	0.465	0.475	0.475	113,570,000
Jan 7, 2025	0.465	0.485	0.460	0.470	0.470	157,360,000
Jan 6, 2025	0.470	0.480	0.460	0.465	0.465	113,403,200
Jan 3, 2025	0.465	0.475	0.460	0.465	0.465	85,170,040
Jan 2, 2025	0.475	0.490	0.465	0.465	0.465	142,953,500
Dec 31, 2024	0.480	0.480	0.480	0.480	0.480	-
Dec 30, 2024	0.490	0.490	0.475	0.480	0.480	89,240,000
Dec 27, 2024	0.490	0.500	0.475	0.490	0.490	209,370,000
Dec 24, 2024	0.490	0.490	0.490	0.490	0.490	-
Dec 23, 2024	0.470	0.510	0.470	0.510	0.510	300,369,034
Dec 20, 2024	0.465	0.480	0.455	0.470	0.470	115,248,301
Dec 19, 2024	0.470	0.475	0.460	0.465	0.465	83,080,253
Dec 18, 2024	0.475	0.485	0.470	0.480	0.480	41,400,020
Dec 17, 2024	0.495	0.500	0.470	0.475	0.475	139,090,000
Dec 16, 2024	0.475	0.500	0.465	0.495	0.495	191,510,000
Dec 13, 2024	0.485	0.490	0.465	0.475	0.475	55,040,000
Dec 12, 2024	0.485	0.490	0.475	0.485	0.485	91,407,569
Dec 11, 2024	0.475	0.490	0.470	0.490	0.490	135,481,877
Dec 10, 2024	0.470	0.500	0.465	0.475	0.475	369,647,815
Dec 9, 2024	0.425	0.455	0.420	0.455	0.455	166,592,497
Dec 6, 2024	0.425	0.435	0.425	0.430	0.430	58,490,000
Dec 5, 2024	0.425	0.430	0.415	0.425	0.425	39,480,000
Dec 4, 2024	0.430	0.435	0.420	0.425	0.425	34,121,600
Dec 3, 2024	0.440	0.440	0.425	0.430	0.430	37,680,000
Dec 2, 2024	0.425	0.440	0.420	0.435	0.435	44,510,000
Nov 29, 2024	0.415	0.430	0.410	0.425	0.425	45,820,000
Nov 28, 2024	0.425	0.425	0.410	0.415	0.415	41,120,000
Nov 27, 2024	0.410	0.425	0.400	0.425	0.425	65,190,000
Nov 26, 2024	0.410	0.415	0.405	0.410	0.410	52,330,000
Nov 25, 2024	0.410	0.415	0.400	0.410	0.410	79,850,000
Nov 22, 2024	0.435	0.440	0.400	0.405	0.405	186,140,000
Nov 21, 2024	0.465	0.465	0.430	0.435	0.435	198,500,000
Nov 20, 2024	0.465	0.475	0.465	0.475	0.475	34,110,000
Nov 19, 2024	0.455	0.465	0.450	0.465	0.465	37,710,000
Nov 18, 2024	0.465	0.470	0.450	0.455	0.455	78,950,000
Nov 15, 2024	0.460	0.470	0.455	0.465	0.465	51,257,400
Nov 14, 2024	0.480	0.480	0.460	0.460	0.460	62,040,000
Nov 13, 2024	0.475	0.485	0.470	0.480	0.480	33,140,000
Nov 12, 2024	0.500	0.510	0.475	0.485	0.485	96,060,000
Nov 11, 2024	0.485	0.500	0.475	0.500	0.500	87,045,000
Nov 8, 2024	0.510	0.510	0.490	0.495	0.495	93,266,121
Nov 7, 2024	0.510	0.510	0.490	0.500	0.500	156,560,000
Nov 6, 2024	0.500	0.520	0.490	0.510	0.510	94,210,000
Nov 5, 2024	0.485	0.510	0.480	0.500	0.500	97,104,020
Nov 4, 2024	0.485	0.490	0.470	0.485	0.485	49,640,000
Nov 1, 2024	0.490	0.490	0.475	0.480	0.480	63,160,000
Oct 31, 2024	0.480	0.500	0.475	0.485	0.485	124,800,313
Oct 30, 2024	0.485	0.485	0.470	0.480	0.480	75,230,313
Oct 29, 2024	0.485	0.485	0.475	0.485	0.485	101,520,000
Oct 28, 2024	0.475	0.480	0.470	0.480	0.480	40,310,000
Oct 25, 2024	0.465	0.475	0.455	0.465	0.465	97,100,000
Oct 24, 2024	0.465	0.465	0.455	0.460	0.460	36,906,000
Oct 23, 2024	0.470	0.480	0.465	0.465	0.465	86,026,192
Oct 22, 2024	0.465	0.480	0.460	0.470	0.470	109,940,000
Oct 21, 2024	0.460	0.470	0.455	0.460	0.460	75,330,000
Oct 18, 2024	0.435	0.465	0.430	0.460	0.460	136,657,600
Oct 17, 2024	0.455	0.465	0.430	0.435	0.435	92,822,198
Oct 16, 2024	0.440	0.460	0.435	0.450	0.450	120,830,000
Oct 15, 2024	0.470	0.475	0.435	0.440	0.440	134,330,000
Oct 14, 2024	0.465	0.480	0.450	0.475	0.475	152,510,020
Oct 10, 2024	0.465	0.490	0.460	0.470	0.470	268,930,000
Oct 9, 2024	0.485	0.495	0.445	0.455	0.455	269,440,000
Oct 8, 2024	0.580	0.590	0.470	0.475	0.475	498,140,000
Oct 7, 2024	0.540	0.570	0.530	0.570	0.570	123,218,570
Oct 4, 2024	0.500	0.550	0.495	0.530	0.530	68,931,592
Oct 3, 2024	0.550	0.550	0.480	0.510	0.510	118,722,125
Oct 2, 2024	0.510	0.560	0.510	0.540	0.540	169,691,165
Sep 30, 2024	0.465	0.520	0.455	0.510	0.510	524,201,759
Sep 27, 2024	0.430	0.460	0.415	0.450	0.450	313,100,040
Sep 26, 2024	0.380	0.420	0.380	0.420	0.420	201,247,572
Sep 25, 2024	0.400	0.405	0.375	0.380	0.380	108,073,000
Sep 24, 2024	0.375	0.390	0.370	0.390	0.390	79,096,520
Sep 23, 2024	0.375	0.380	0.370	0.370	0.370	35,790,000
Sep 20, 2024	0.365	0.375	0.365	0.375	0.375	28,150,950
Sep 19, 2024	0.355	0.370	0.355	0.365	0.365	39,539,946
Sep 17, 2024	0.360	0.365	0.350	0.350	0.350	4,780,000
Sep 16, 2024	0.365	0.365	0.360	0.365	0.365	750,000
Sep 13, 2024	0.365	0.370	0.365	0.370	0.370	10,390,000
Sep 12, 2024	0.360	0.370	0.360	0.365	0.365	18,051,800
Sep 11, 2024	0.360	0.365	0.360	0.360	0.360	12,740,000
Sep 10, 2024	0.360	0.365	0.355	0.360	0.360	23,493,000
Sep 9, 2024	0.360	0.365	0.355	0.360	0.360	48,055,600
Sep 5, 2024	0.360	0.365	0.355	0.365	0.365	29,920,000
Sep 4, 2024	0.360	0.360	0.355	0.360	0.360	11,900,000
Sep 3, 2024	0.360	0.365	0.360	0.360	0.360	25,310,000
Sep 2, 2024	0.370	0.370	0.355	0.365	0.365	34,250,000
Aug 30, 2024	0.360	0.375	0.350	0.370	0.370	75,170,000
Aug 29, 2024	0.360	0.360	0.350	0.355	0.355	43,037,795
Aug 28, 2024	0.360	0.365	0.355	0.355	0.355	24,530,000
Aug 27, 2024	0.370	0.370	0.360	0.365	0.365	20,410,000
Aug 26, 2024	0.370	0.380	0.370	0.370	0.370	9,510,000
Aug 23, 2024	0.365	0.375	0.365	0.365	0.365	17,700,000
Aug 22, 2024	0.370	0.375	0.360	0.370	0.370	24,270,000
Aug 21, 2024	0.380	0.380	0.370	0.370	0.370	23,020,000
Aug 20, 2024	0.390	0.390	0.380	0.380	0.380	11,610,000
Aug 19, 2024	0.385	0.390	0.385	0.385	0.385	12,055,000
Aug 16, 2024	0.380	0.390	0.380	0.380	0.380	15,380,000
Aug 15, 2024	0.375	0.380	0.365	0.375	0.375	32,180,000
Aug 14, 2024	0.370	0.375	0.370	0.370	0.370	8,630,000
Aug 13, 2024	0.375	0.380	0.370	0.375	0.375	15,655,085
Aug 12, 2024	0.380	0.380	0.370	0.375	0.375	21,698,762
Aug 9, 2024	0.385	0.385	0.375	0.380	0.380	11,630,000
Aug 8, 2024	0.375	0.385	0.370	0.380	0.380	26,750,000
Aug 7, 2024	0.375	0.385	0.370	0.380	0.380	53,440,000
Aug 6, 2024	0.375	0.380	0.370	0.375	0.375	32,130,000
Aug 5, 2024	0.380	0.390	0.365	0.370	0.370	75,100,000
Aug 2, 2024	0.385	0.390	0.380	0.385	0.385	30,910,000
Aug 1, 2024	0.400	0.400	0.390	0.390	0.390	13,680,000
Jul 31, 2024	0.390	0.400	0.385	0.395	0.395	56,330,001
Jul 30, 2024	0.400	0.400	0.385	0.385	0.385	47,440,000
Jul 29, 2024	0.405	0.405	0.395	0.400	0.400	19,120,001
Jul 26, 2024	0.395	0.400	0.390	0.400	0.400	22,820,000
Jul 25, 2024	0.400	0.400	0.390	0.390	0.390	28,800,000
Jul 24, 2024	0.405	0.410	0.395	0.400	0.400	33,050,000
Jul 23, 2024	0.415	0.415	0.405	0.405	0.405	16,258,237
Jul 22, 2024	0.415	0.415	0.405	0.415	0.415	20,280,000
Jul 19, 2024	0.415	0.415	0.410	0.410	0.410	9,920,000
Jul 18, 2024	0.420	0.420	0.410	0.415	0.415	17,260,000
Jul 17, 2024	0.425	0.425	0.415	0.420	0.420	18,560,000
Jul 16, 2024	0.425	0.430	0.410	0.425	0.425	61,620,000
Jul 15, 2024	0.425	0.430	0.420	0.425	0.425	21,771,300
Jul 12, 2024	0.420	0.430	0.420	0.425	0.425	55,621,100
Jul 11, 2024	0.410	0.420	0.410	0.415	0.415	41,753,303
Jul 10, 2024	0.410	0.415	0.405	0.410	0.410	19,150,000
Jul 9, 2024	0.405	0.410	0.400	0.410	0.410	24,890,000
Jul 8, 2024	0.410	0.415	0.400	0.405	0.405	34,010,000
Jul 5, 2024	0.415	0.420	0.405	0.410	0.410	37,630,000
Jul 4, 2024	0.415	0.420	0.410	0.415	0.415	23,730,000
Jul 3, 2024	0.410	0.420	0.405	0.410	0.410	28,400,000
Jul 2, 2024	0.415	0.420	0.405	0.405	0.405	42,256,920
Jun 28, 2024	0.415	0.425	0.405	0.415	0.415	61,026,920
Jun 27, 2024	0.425	0.425	0.415	0.415	0.415	24,790,000
Jun 26, 2024	0.420	0.425	0.410	0.425	0.425	59,680,000
Jun 25, 2024	0.430	0.435	0.415	0.420	0.420	68,162,800
Jun 24, 2024	0.440	0.440	0.420	0.430	0.430	52,980,000
Jun 21, 2024	0.440	0.445	0.435	0.440	0.440	34,053,407
Jun 20, 2024	0.460	0.460	0.435	0.445	0.445	54,074,571
Jun 19, 2024	0.450	0.460	0.450	0.455	0.455	25,782,584
Jun 18, 2024	0.465	0.470	0.450	0.450	0.450	42,432,242
Jun 17, 2024	0.470	0.475	0.455	0.460	0.460	48,436,335
Jun 14, 2024	0.460	0.480	0.450	0.470	0.470	144,566,306
Jun 13, 2024	0.440	0.465	0.440	0.460	0.460	72,729,177

DGMDF Digital Domain Holdings Limited

0.0927

0.00%

8368.HK Creative China Holdings Limited

0.870

-1.14%

1159.HK SMART DIGI TECH

4.010

+2.04%

8280.HK China Digital Video Holdings Limited

0.065

0.00%

2306.HK YH Entertainment Group

3.070

+0.66%

2230.HK Medialink Group Limited

0.350

+4.48%

LVO LiveOne, Inc.

0.8205

-5.21%

FWONK Formula One Group

97.43

+0.42%

HUYA HUYA Inc.

3.9900

-2.44%

IQ iQIYI, Inc.

1.8300

+1.10%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Damai Entertainment Holdings Limited (1060.HK)

Related Tickers