DYNAM JAPAN HOLDINGS Co., Ltd. (HKG:6889)
Hong Kong · Delayed Price · Currency is HKD 3.560
-0.050 (-1.39%)
Oct 3, 2025, 4:08 PM HKT
DYNAM JAPAN HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.56 | 3.61 | 3.55 | 3.56 | 3.56 | -1.39% | 84,000 |
| Oct 2, 2025 | 3.56 | 3.61 | 3.55 | 3.61 | 3.61 | 0.28% | 225,000 |
| Sep 30, 2025 | 3.58 | 3.62 | 3.56 | 3.60 | 3.60 | -0.28% | 97,167 |
| Sep 29, 2025 | 3.60 | 3.66 | 3.58 | 3.61 | 3.61 | 0.28% | 113,948 |
| Sep 26, 2025 | 3.57 | 3.65 | 3.56 | 3.60 | 3.60 | - | 33,600 |
| Sep 25, 2025 | 3.63 | 3.63 | 3.56 | 3.60 | 3.60 | 1.12% | 34,400 |
| Sep 24, 2025 | 3.58 | 3.60 | 3.55 | 3.56 | 3.56 | -1.66% | 82,800 |
| Sep 23, 2025 | 3.54 | 3.64 | 3.54 | 3.62 | 3.62 | 1.40% | 24,400 |
| Sep 22, 2025 | 3.55 | 3.63 | 3.55 | 3.57 | 3.57 | - | 56,400 |
| Sep 19, 2025 | 3.56 | 3.60 | 3.54 | 3.57 | 3.57 | -0.28% | 36,800 |
| Sep 18, 2025 | 3.58 | 3.59 | 3.54 | 3.58 | 3.58 | - | 87,000 |
| Sep 17, 2025 | 3.57 | 3.62 | 3.57 | 3.58 | 3.58 | -0.56% | 41,200 |
| Sep 16, 2025 | 3.65 | 3.65 | 3.60 | 3.60 | 3.60 | -1.37% | 5,000 |
| Sep 15, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 12,600 |
| Sep 12, 2025 | 3.63 | 3.65 | 3.60 | 3.65 | 3.65 | 0.55% | 45,600 |
| Sep 11, 2025 | 3.60 | 3.65 | 3.60 | 3.63 | 3.63 | -0.27% | 73,773 |
| Sep 10, 2025 | 3.60 | 3.65 | 3.60 | 3.64 | 3.64 | 1.11% | 23,400 |
| Sep 9, 2025 | 3.65 | 3.65 | 3.60 | 3.60 | 3.60 | -1.91% | 22,400 |
| Sep 8, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.27% | 2,200 |
| Sep 5, 2025 | 3.76 | 3.76 | 3.60 | 3.66 | 3.66 | -3.68% | 121,279 |
| Sep 4, 2025 | 3.71 | 3.80 | 3.69 | 3.80 | 3.80 | 1.88% | 16,800 |
| Sep 3, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.53% | - |
| Sep 2, 2025 | 3.74 | 3.85 | 3.66 | 3.75 | 3.75 | -0.79% | 142,000 |
| Sep 1, 2025 | 3.65 | 3.80 | 3.64 | 3.78 | 3.78 | 3.56% | 132,000 |
| Aug 29, 2025 | 3.69 | 3.69 | 3.58 | 3.65 | 3.65 | -1.08% | 20,800 |
| Aug 28, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.60% | 10,600 |
| Aug 27, 2025 | 3.75 | 3.76 | 3.67 | 3.75 | 3.75 | - | 12,200 |
| Aug 26, 2025 | 3.65 | 3.76 | 3.65 | 3.75 | 3.75 | -2.85% | 61,200 |
| Aug 25, 2025 | 3.80 | 3.90 | 3.80 | 3.86 | 3.86 | -1.28% | 26,290 |
| Aug 22, 2025 | 3.90 | 3.91 | 3.80 | 3.91 | 3.91 | 0.77% | 28,800 |
| Aug 21, 2025 | 3.90 | 3.90 | 3.85 | 3.88 | 3.88 | -0.51% | 22,441 |
| Aug 20, 2025 | 3.85 | 3.90 | 3.84 | 3.90 | 3.90 | 2.36% | 83,800 |
| Aug 19, 2025 | 3.80 | 3.82 | 3.80 | 3.81 | 3.81 | 0.26% | 112,800 |
| Aug 18, 2025 | 3.70 | 3.81 | 3.69 | 3.80 | 3.80 | 3.26% | 197,200 |
| Aug 15, 2025 | 3.64 | 3.68 | 3.60 | 3.68 | 3.68 | 0.82% | 379,400 |
| Aug 14, 2025 | 3.64 | 3.66 | 3.64 | 3.65 | 3.65 | 0.27% | 866,611 |
| Aug 13, 2025 | 3.55 | 3.64 | 3.52 | 3.64 | 3.64 | 3.41% | 43,851 |
| Aug 12, 2025 | 3.62 | 3.63 | 3.52 | 3.52 | 3.52 | -2.76% | 291,000 |
| Aug 11, 2025 | 3.60 | 3.62 | 3.55 | 3.62 | 3.62 | 1.12% | 98,200 |
| Aug 8, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 78,600 |
| Aug 7, 2025 | 3.60 | 3.61 | 3.57 | 3.60 | 3.60 | -1.91% | 52,159 |
| Aug 6, 2025 | 3.51 | 3.67 | 3.51 | 3.67 | 3.67 | 1.66% | 140,600 |
| Aug 5, 2025 | 3.65 | 3.65 | 3.61 | 3.61 | 3.61 | -2.43% | 5,200 |
| Aug 4, 2025 | 3.63 | 3.71 | 3.63 | 3.70 | 3.70 | 0.27% | 38,400 |
| Aug 1, 2025 | 3.54 | 3.69 | 3.54 | 3.69 | 3.69 | 2.50% | 155,175 |
| Jul 31, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 38,400 |
| Jul 30, 2025 | 3.69 | 3.69 | 3.62 | 3.62 | 3.62 | 0.56% | 7,700 |
| Jul 29, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -1.91% | 6,800 |
| Jul 28, 2025 | 3.67 | 3.69 | 3.67 | 3.67 | 3.67 | -0.54% | 141,800 |
| Jul 25, 2025 | 3.65 | 3.71 | 3.56 | 3.69 | 3.69 | 0.54% | 41,600 |