DYNAM JAPAN HOLDINGS Co., Ltd. (HKG:6889)
Hong Kong · Delayed Price · Currency is HKD 3.400
-0.010 (-0.29%)
Feb 13, 2026, 3:28 PM HKT
DYNAM JAPAN HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.42 | 3.50 | 3.39 | 3.40 | 3.40 | -0.29% | 186,410 |
| Feb 12, 2026 | 3.48 | 3.48 | 3.40 | 3.41 | 3.41 | -2.29% | 64,000 |
| Feb 11, 2026 | 3.49 | 3.49 | 3.42 | 3.49 | 3.49 | - | 37,400 |
| Feb 10, 2026 | 3.40 | 3.50 | 3.40 | 3.49 | 3.49 | 2.65% | 9,000 |
| Feb 9, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | - | 35,600 |
| Feb 6, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -3.95% | 21,717 |
| Feb 5, 2026 | 3.40 | 3.56 | 3.39 | 3.54 | 3.54 | -0.56% | 98,000 |
| Feb 4, 2026 | 3.45 | 3.58 | 3.43 | 3.56 | 3.56 | 3.19% | 302,000 |
| Feb 3, 2026 | 3.33 | 3.45 | 3.33 | 3.45 | 3.45 | 2.99% | 238,000 |
| Feb 2, 2026 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | 0.60% | 322,800 |
| Jan 30, 2026 | 3.35 | 3.39 | 3.31 | 3.33 | 3.33 | -1.19% | 167,400 |
| Jan 29, 2026 | 3.36 | 3.37 | 3.33 | 3.37 | 3.37 | 0.30% | 104,800 |
| Jan 28, 2026 | 3.40 | 3.40 | 3.35 | 3.36 | 3.36 | -1.18% | 37,600 |
| Jan 27, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -1.45% | 22,000 |
| Jan 26, 2026 | 3.43 | 3.46 | 3.40 | 3.45 | 3.45 | 1.47% | 140,400 |
| Jan 23, 2026 | 3.33 | 3.43 | 3.33 | 3.40 | 3.40 | 2.10% | 45,800 |
| Jan 22, 2026 | 3.34 | 3.34 | 3.32 | 3.33 | 3.33 | -1.48% | 26,227 |
| Jan 21, 2026 | 3.38 | 3.39 | 3.33 | 3.38 | 3.38 | - | 49,600 |
| Jan 20, 2026 | 3.36 | 3.38 | 3.33 | 3.38 | 3.38 | 1.20% | 79,200 |
| Jan 19, 2026 | 3.32 | 3.37 | 3.32 | 3.34 | 3.34 | 0.60% | 376,051 |
| Jan 16, 2026 | 3.39 | 3.39 | 3.31 | 3.32 | 3.32 | -2.06% | 67,000 |
| Jan 15, 2026 | 3.36 | 3.38 | 3.36 | 3.39 | 3.39 | 0.89% | 24,600 |
| Jan 14, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 0.90% | 51,600 |
| Jan 13, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 2,800 |
| Jan 12, 2026 | 3.37 | 3.37 | 3.32 | 3.33 | 3.33 | -1.19% | 59,400 |
| Jan 9, 2026 | 3.35 | 3.37 | 3.34 | 3.37 | 3.37 | 1.20% | 27,800 |
| Jan 8, 2026 | 3.32 | 3.35 | 3.28 | 3.33 | 3.33 | 0.30% | 207,290 |
| Jan 7, 2026 | 3.36 | 3.36 | 3.31 | 3.32 | 3.32 | -1.19% | 14,600 |
| Jan 6, 2026 | 3.30 | 3.42 | 3.30 | 3.36 | 3.36 | - | 201,400 |
| Jan 5, 2026 | 3.32 | 3.32 | 3.29 | 3.36 | 3.36 | -1.47% | 70,200 |
| Jan 2, 2026 | 3.30 | 3.41 | 3.30 | 3.41 | 3.41 | 0.29% | 9,200 |
| Dec 31, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.87% | 3,000 |
| Dec 30, 2025 | 3.37 | 3.43 | 3.30 | 3.43 | 3.43 | 1.18% | 22,800 |
| Dec 29, 2025 | 3.35 | 3.39 | 3.30 | 3.39 | 3.39 | 1.50% | 22,200 |
| Dec 24, 2025 | 3.40 | 3.40 | 3.33 | 3.34 | 3.34 | -1.47% | 19,466 |
| Dec 23, 2025 | 3.39 | 3.47 | 3.35 | 3.39 | 3.39 | -0.29% | 58,255 |
| Dec 22, 2025 | 3.40 | 3.48 | 3.39 | 3.40 | 3.40 | -2.02% | 48,273 |
| Dec 19, 2025 | 3.44 | 3.47 | 3.40 | 3.47 | 3.47 | 2.06% | 62,800 |
| Dec 18, 2025 | 3.40 | 3.44 | 3.40 | 3.40 | 3.40 | - | 144,200 |
| Dec 17, 2025 | 3.45 | 3.49 | 3.40 | 3.40 | 3.40 | -1.45% | 93,200 |
| Dec 16, 2025 | 3.50 | 3.50 | 3.44 | 3.45 | 3.45 | -2.27% | 40,200 |
| Dec 15, 2025 | 3.50 | 3.54 | 3.44 | 3.53 | 3.53 | -1.12% | 136,600 |
| Dec 12, 2025 | 3.55 | 3.58 | 3.54 | 3.57 | 3.45 | -0.28% | 37,286 |
| Dec 11, 2025 | 3.57 | 3.58 | 3.56 | 3.58 | 3.46 | -0.28% | 31,000 |
| Dec 10, 2025 | 3.55 | 3.59 | 3.52 | 3.59 | 3.47 | - | 108,800 |
| Dec 9, 2025 | 3.60 | 3.60 | 3.59 | 3.59 | 3.47 | -0.83% | 49,200 |
| Dec 8, 2025 | 3.65 | 3.65 | 3.59 | 3.62 | 3.49 | -0.82% | 73,000 |
| Dec 5, 2025 | 3.65 | 3.71 | 3.64 | 3.65 | 3.52 | 0.55% | 33,280 |
| Dec 4, 2025 | 3.63 | 3.72 | 3.59 | 3.63 | 3.50 | -2.42% | 31,078 |
| Dec 3, 2025 | 3.62 | 3.72 | 3.50 | 3.72 | 3.59 | 2.76% | 290,200 |