Skip to main content
Doumob (HKG:1917)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.101
+0.004 (4.12%)
Mar 9, 2026, 2:41 PM HKT

Doumob Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.100.100.090.100.104.12%1,470,000
Mar 6, 20260.090.100.080.100.106.59%2,150,000
Mar 5, 20260.100.110.090.090.09-5.21%1,280,000
Mar 4, 20260.090.100.080.100.10-2.04%760,000
Mar 3, 20260.100.100.090.100.102.08%680,000
Mar 2, 20260.090.100.090.100.10-2.04%400,000
Feb 27, 20260.090.100.090.100.10-2.00%1,100,000
Feb 26, 20260.100.100.100.100.10-1.96%400,000
Feb 25, 20260.100.100.090.100.100.99%890,000
Feb 24, 20260.090.100.090.100.102.02%560,000
Feb 23, 20260.100.100.100.100.10-1.98%40,000
Feb 20, 20260.100.100.100.100.10--
Feb 16, 20260.100.100.100.100.10--
Feb 13, 20260.100.100.100.100.10-1.94%120,000
Feb 12, 20260.090.100.090.100.10-2.83%200,000
Feb 11, 20260.110.110.110.110.112.91%70,000
Feb 10, 20260.090.110.090.100.103.00%250,000
Feb 9, 20260.100.100.100.100.104.17%420,000
Feb 6, 20260.100.100.090.100.10-6.80%1,520,000
Feb 5, 20260.100.100.100.100.10-8.04%220,000
Feb 4, 20260.110.110.110.110.11-1.75%-
Feb 3, 20260.120.120.110.110.11-8.80%430,000
Feb 2, 20260.130.130.130.130.13--
Jan 30, 20260.130.130.120.130.13-2.34%1,510,000
Jan 29, 20260.130.130.130.130.13-1.54%100,000
Jan 28, 20260.130.130.130.130.13-120,000
Jan 27, 20260.130.130.130.130.131.56%10,000
Jan 26, 20260.120.130.120.130.136.67%730,000
Jan 23, 20260.120.120.110.120.12-6.98%700,000
Jan 22, 20260.120.130.120.130.13-1.53%110,000
Jan 21, 20260.130.130.130.130.130.77%1,170,000
Jan 20, 20260.130.130.130.130.13--
Jan 19, 20260.130.130.130.130.13-1.52%-
Jan 16, 20260.130.130.130.130.134.76%110,000
Jan 15, 20260.130.130.120.130.13-0.79%230,000
Jan 14, 20260.120.130.120.130.134.10%540,000
Jan 13, 20260.120.130.110.120.127.02%1,370,000
Jan 12, 20260.110.110.100.110.11-0.87%3,340,000
Jan 9, 20260.120.120.120.120.12-0.86%-
Jan 8, 20260.120.120.120.120.12--
Jan 7, 20260.120.130.120.120.12-10.77%600,000
Jan 6, 20260.120.130.120.130.138.33%700,000
Jan 5, 20260.130.130.120.120.120.84%250,000
Jan 2, 20260.130.130.120.120.12-0.83%290,000
Dec 31, 20250.110.120.110.120.12-3.23%210,000
Dec 30, 20250.120.130.120.120.122.48%460,000
Dec 29, 20250.120.120.120.120.12-3.20%400,000
Dec 24, 20250.140.140.130.130.13-7.41%500,000
Dec 23, 20250.150.150.140.140.144.65%110,000
Dec 22, 20250.130.130.130.130.13-3.01%1,480,000
Dec 19, 20250.140.140.130.130.13-6.99%870,000
Dec 18, 20250.150.150.140.140.14-3.38%360,000
Dec 17, 20250.140.150.130.150.150.68%380,000
Dec 16, 20250.150.150.140.150.152.80%1,230,000
Dec 15, 20250.170.170.130.140.14-12.80%3,480,000
Dec 12, 20250.160.170.160.160.163.14%2,170,000
Dec 11, 20250.160.170.160.160.16-1.85%370,000
Dec 10, 20250.160.160.160.160.163.18%650,000
Dec 9, 20250.170.170.160.160.16-8.72%1,450,000
Dec 8, 20250.130.180.130.170.1732.31%8,660,000
Dec 5, 20250.150.150.130.130.13-9.72%3,360,000
Dec 4, 20250.150.150.140.140.14-7.10%3,220,000
Dec 3, 20250.160.180.140.160.16-3.13%7,550,000
Dec 2, 20250.140.160.140.160.1615.11%6,980,000
Dec 1, 20250.140.140.120.140.142.21%4,900,000
Nov 28, 20250.150.150.130.140.14-7.48%2,100,000
Nov 27, 20250.130.150.130.150.1514.84%9,330,000
Nov 26, 20250.130.140.130.130.13-0.78%3,410,000
Nov 25, 20250.110.140.110.130.1311.21%11,990,000
Nov 24, 20250.090.120.090.120.1228.89%9,970,000
Nov 21, 20250.100.100.090.090.09-9.09%1,910,000
Nov 20, 20250.100.100.090.100.101.02%2,460,000
Nov 19, 20250.090.100.080.100.108.89%5,430,000
Nov 18, 20250.090.100.080.090.09-9.09%6,270,000
Nov 17, 20250.080.120.070.100.1033.78%27,020,000
Nov 14, 20250.070.070.070.070.072.78%170,000
Nov 13, 20250.070.070.070.070.0716.13%2,750,000
Nov 12, 20250.060.060.060.060.061.64%920,000
Nov 11, 20250.060.060.060.060.061.67%160,000
Nov 10, 20250.070.070.060.060.06-7.69%200,000
Nov 7, 20250.060.070.060.070.07-220,000
Nov 6, 20250.070.070.070.070.07-1.52%-
Nov 5, 20250.070.070.070.070.07-1.49%10,000
Nov 4, 20250.070.070.070.070.073.08%1,350,000
Nov 3, 20250.070.070.070.070.07-1.52%910,000
Oct 31, 20250.060.070.060.070.0710.00%250,000
Oct 30, 20250.060.070.060.060.06-360,000
Oct 28, 20250.060.060.060.060.06-6.25%30,000
Oct 27, 20250.060.070.060.060.0610.34%3,170,000
Oct 24, 20250.060.060.060.060.06-6.45%640,000
Oct 23, 20250.060.060.060.060.06--
Oct 22, 20250.060.060.060.060.06--
Oct 21, 20250.070.070.060.060.063.33%1,370,000
Oct 20, 20250.060.060.060.060.061.69%4,280,000
Oct 17, 20250.060.060.060.060.06-1.67%150,000
Oct 16, 20250.060.060.060.060.065.26%970,000
Oct 15, 20250.060.060.060.060.061.79%830,000
Oct 14, 20250.060.060.050.060.061.82%430,000
Oct 13, 20250.050.060.050.060.06-210,000
Oct 10, 20250.060.060.060.060.06-5.17%300,000