Damai Entertainment Holdings Limited (1060) Historical Prices

Time Period

Events

HK:1060 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.41	0.42	0.41	0.42	0.42	+1.22%	40,220,000	0.48
Oct 29, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	82,300,000	0.97
Oct 28, 2026	0.41	0.43	0.41	0.43	0.43	+4.88%	81,053,883	0.94
Oct 27, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	55,821,684	0.65
Oct 26, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	79,060,000	0.92
Oct 23, 2026	0.42	0.44	0.42	0.44	0.44	+4.82%	51,730,457	0.60
Oct 22, 2026	0.43	0.44	0.41	0.42	0.42	-4.60%	86,988,523	0.99
Oct 21, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	25,349,836	0.29
Oct 20, 2026	0.44	0.44	0.43	0.44	0.44	+1.15%	63,940,453	0.72
Oct 19, 2026	0.44	0.45	0.43	0.44	0.44	+0.00%	0	0.00
Oct 16, 2026	0.43	0.45	0.43	0.44	0.44	+2.35%	81,400,000	0.89
Oct 15, 2026	0.44	0.44	0.42	0.43	0.43	-4.49%	67,020,008	0.73
Oct 14, 2026	0.44	0.45	0.43	0.45	0.45	+2.30%	71,808,336	0.75
Oct 13, 2026	0.44	0.44	0.42	0.44	0.44	+0.00%	70,316,633	0.72
Oct 12, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	35,746,449	0.36
Oct 09, 2026	0.43	0.45	0.43	0.45	0.45	+3.49%	70,933,039	0.68
Oct 08, 2026	0.43	0.44	0.43	0.43	0.43	+1.18%	49,900,000	0.46
Oct 07, 2026	0.43	0.43	0.41	0.43	0.43	-1.16%	28,160,000	0.26
Oct 06, 2026	0.43	0.45	0.43	0.43	0.43	+1.18%	28,279,031	0.25
Oct 05, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	9,100,525	0.08
Oct 02, 2026	0.45	0.45	0.42	0.43	0.43	-3.37%	21,731,053	0.19
Oct 01, 2026	0.45	0.46	0.45	0.45	0.45	+0.00%	0	0.00
Sep 30, 2026	0.45	0.46	0.45	0.45	0.45	-1.11%	54,631,051	0.46
Sep 29, 2026	0.46	0.46	0.45	0.45	0.45	+0.00%	35,775,973	0.30
Sep 28, 2026	0.45	0.46	0.45	0.45	0.45	+1.12%	57,715,562	0.48
Sep 25, 2026	0.47	0.47	0.44	0.45	0.45	-4.30%	27,251,270	0.22
Sep 24, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	22,735,779	0.18
Sep 23, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	48,645,922	0.39
Sep 22, 2026	0.49	0.49	0.47	0.48	0.48	-1.04%	75,241,641	0.59
Sep 21, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	64,723,062	0.50
Sep 18, 2026	0.48	0.49	0.48	0.49	0.49	+2.08%	175,450,000	1.37
Sep 17, 2026	0.49	0.49	0.48	0.48	0.48	-3.03%	85,890,000	0.66
Sep 16, 2026	0.50	0.51	0.49	0.50	0.50	-1.00%	51,499,926	0.40
Sep 15, 2026	0.50	0.51	0.50	0.50	0.50	+1.01%	81,435,000	0.61
Sep 14, 2026	0.51	0.51	0.50	0.50	0.50	-1.98%	25,343,018	0.19
Sep 11, 2026	0.49	0.51	0.48	0.51	0.51	+3.06%	62,466,320	0.46
Sep 10, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	64,730,000	0.48
Sep 09, 2026	0.52	0.52	0.49	0.50	0.50	-4.81%	127,551,367	0.94
Sep 08, 2026	0.52	0.53	0.51	0.52	0.52	+0.97%	109,726,000	0.80
Sep 07, 2026	0.50	0.52	0.50	0.52	0.52	+3.00%	108,920,000	0.77
Sep 04, 2026	0.50	0.51	0.49	0.50	0.50	+2.04%	102,310,227	0.71
Sep 03, 2026	0.49	0.51	0.49	0.49	0.49	+1.03%	123,160,000	0.85
Sep 02, 2026	0.49	0.49	0.47	0.49	0.49	-1.02%	66,980,000	0.46
Sep 01, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	96,250,000	0.66
Aug 31, 2026	0.50	0.51	0.49	0.50	0.50	-1.00%	165,790,000	1.13
Aug 28, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	62,451,148	0.41
Aug 27, 2026	0.51	0.51	0.50	0.51	0.51	-0.98%	46,990,000	0.31
Aug 26, 2026	0.52	0.53	0.51	0.51	0.51	-0.97%	80,583,766	0.51
Aug 25, 2026	0.50	0.52	0.50	0.52	0.52	+4.04%	221,920,000	1.38
Aug 24, 2026	0.51	0.51	0.50	0.50	0.50	-2.94%	83,442,781	0.51

Damai Entertainment Holdings Limited historical prices

Damai Entertainment Holdings Limited (1060) Historical Prices

Become an Expert with TipRanks Premium