DYNAM JAPAN HOLDINGS Co., Ltd. (HKG:6889)
Hong Kong · Delayed Price · Currency is HKD 3.200
-0.050 (-1.54%)
May 15, 2026, 4:09 PM HKT
DYNAM JAPAN HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.20 | 3.24 | 3.18 | 3.20 | 3.20 | -1.54% | 86,400 |
| May 14, 2026 | 3.24 | 3.28 | 3.20 | 3.25 | 3.25 | 0.31% | 206,400 |
| May 13, 2026 | 3.27 | 3.27 | 3.23 | 3.24 | 3.24 | -0.92% | 174,800 |
| May 12, 2026 | 3.32 | 3.32 | 3.26 | 3.27 | 3.27 | -1.51% | 65,600 |
| May 11, 2026 | 3.26 | 3.34 | 3.26 | 3.32 | 3.32 | 1.84% | 26,400 |
| May 8, 2026 | 3.25 | 3.32 | 3.24 | 3.26 | 3.26 | -2.40% | 59,174 |
| May 7, 2026 | 3.30 | 3.38 | 3.24 | 3.34 | 3.34 | 1.21% | 175,400 |
| May 6, 2026 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | -0.30% | 36,000 |
| May 5, 2026 | 3.31 | 3.31 | 3.25 | 3.31 | 3.31 | -1.49% | 16,200 |
| May 4, 2026 | 3.24 | 3.36 | 3.22 | 3.36 | 3.36 | 4.67% | 8,000 |
| Apr 30, 2026 | 3.26 | 3.26 | 3.20 | 3.21 | 3.21 | -1.53% | 71,800 |
| Apr 29, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.31% | 3,800 |
| Apr 28, 2026 | 3.25 | 3.27 | 3.22 | 3.27 | 3.27 | 0.31% | 25,499 |
| Apr 27, 2026 | 3.30 | 3.31 | 3.24 | 3.26 | 3.26 | -1.21% | 73,800 |
| Apr 24, 2026 | 3.30 | 3.30 | 3.27 | 3.30 | 3.30 | - | 53,025 |
| Apr 23, 2026 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -1.49% | 7,400 |
| Apr 22, 2026 | 3.35 | 3.35 | 3.27 | 3.35 | 3.35 | 0.30% | 3,000 |
| Apr 21, 2026 | 3.28 | 3.34 | 3.22 | 3.34 | 3.34 | -0.60% | 48,200 |
| Apr 20, 2026 | 3.31 | 3.36 | 3.26 | 3.36 | 3.36 | -0.59% | 64,000 |
| Apr 17, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | 1.20% | 102,800 |
| Apr 16, 2026 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | -0.30% | 5,600 |
| Apr 15, 2026 | 3.30 | 3.35 | 3.26 | 3.35 | 3.35 | 0.90% | 41,005 |
| Apr 14, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | - | 28,658 |
| Apr 13, 2026 | 3.36 | 3.36 | 3.31 | 3.32 | 3.32 | -1.19% | 19,636 |
| Apr 10, 2026 | 3.31 | 3.38 | 3.31 | 3.36 | 3.36 | 0.90% | 53,311 |
| Apr 9, 2026 | 3.31 | 3.39 | 3.31 | 3.33 | 3.33 | - | 8,600 |
| Apr 8, 2026 | 3.36 | 3.36 | 3.31 | 3.33 | 3.33 | -1.19% | 105,269 |
| Apr 2, 2026 | 3.43 | 3.43 | 3.37 | 3.37 | 3.37 | -2.88% | 17,400 |
| Apr 1, 2026 | 3.46 | 3.52 | 3.39 | 3.47 | 3.47 | 0.29% | 305,800 |
| Mar 31, 2026 | 3.42 | 3.47 | 3.42 | 3.46 | 3.46 | 1.17% | 150,000 |
| Mar 30, 2026 | 3.42 | 3.45 | 3.24 | 3.42 | 3.42 | 0.88% | 258,400 |
| 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 |