DYNAM JAPAN HOLDINGS Co., Ltd. (HKG:6889)
Hong Kong · Delayed Price · Currency is HKD 3.390
+0.160 (4.95%)
At close: Mar 27, 2026
DYNAM JAPAN HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.23 | 3.40 | 3.23 | 3.39 | 3.39 | 4.95% | 371,000 |
| Mar 26, 2026 | 3.21 | 3.25 | 3.21 | 3.23 | 3.23 | 0.62% | 951,400 |
| Mar 25, 2026 | 3.23 | 3.25 | 3.21 | 3.21 | 3.21 | -0.62% | 970,600 |
| Mar 24, 2026 | 3.23 | 3.24 | 3.20 | 3.23 | 3.23 | - | 627,743 |
| Mar 23, 2026 | 3.26 | 3.28 | 3.23 | 3.23 | 3.23 | -0.62% | 588,800 |
| Mar 20, 2026 | 3.25 | 3.27 | 3.25 | 3.25 | 3.25 | -0.31% | 14,289 |
| Mar 19, 2026 | 3.35 | 3.42 | 3.21 | 3.26 | 3.26 | 0.31% | 914,000 |
| Mar 18, 2026 | 3.30 | 3.38 | 3.25 | 3.25 | 3.25 | -1.52% | 244,200 |
| Mar 17, 2026 | 3.45 | 3.45 | 3.27 | 3.30 | 3.30 | -5.44% | 1,056,800 |
| Mar 16, 2026 | 3.14 | 3.49 | 3.12 | 3.49 | 3.49 | 11.15% | 513,789 |
| Mar 13, 2026 | 3.13 | 3.15 | 3.10 | 3.14 | 3.14 | - | 658,400 |
| Mar 12, 2026 | 3.16 | 3.20 | 3.12 | 3.14 | 3.14 | -1.88% | 1,340,200 |
| Mar 11, 2026 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | -0.31% | 55,600 |
| Mar 10, 2026 | 3.20 | 3.26 | 3.18 | 3.21 | 3.21 | 0.31% | 26,600 |
| Mar 9, 2026 | 3.21 | 3.24 | 3.20 | 3.20 | 3.20 | -0.31% | 26,800 |
| Mar 6, 2026 | 3.16 | 3.28 | 3.16 | 3.21 | 3.21 | 0.31% | 17,012 |
| Mar 5, 2026 | 3.28 | 3.28 | 3.19 | 3.20 | 3.20 | -3.03% | 579,600 |
| Mar 4, 2026 | 3.41 | 3.41 | 3.28 | 3.30 | 3.30 | -3.23% | 305,000 |
| Mar 3, 2026 | 3.49 | 3.49 | 3.41 | 3.41 | 3.41 | -3.12% | 24,000 |
| Mar 2, 2026 | 3.41 | 3.52 | 3.40 | 3.52 | 3.52 | 2.92% | 169,600 |
| Feb 27, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.29% | 66,800 |
| Feb 26, 2026 | 3.42 | 3.43 | 3.40 | 3.41 | 3.41 | 0.89% | 37,800 |
| Feb 25, 2026 | 3.48 | 3.48 | 3.37 | 3.38 | 3.38 | -2.87% | 104,715 |
| Feb 24, 2026 | 3.43 | 3.49 | 3.40 | 3.48 | 3.48 | 1.75% | 29,030 |
| Feb 23, 2026 | 3.41 | 3.43 | 3.41 | 3.42 | 3.42 | -1.16% | 13,043 |
| Feb 20, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 0.29% | 40,484 |
| Feb 16, 2026 | 3.40 | 3.47 | 3.40 | 3.45 | 3.45 | 1.47% | 26,600 |
| 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 |