DYNAM JAPAN HOLDINGS Co., Ltd. (HKG:6889)
Hong Kong · Delayed Price · Currency is HKD 3.065
-0.005 (-0.16%)
Oct 13, 2026, 11:59 AM HKT
DYNAM JAPAN HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | -0.16% | 55,600 |
| Oct 12, 2026 | 3.05 | 3.07 | 3.04 | 3.07 | 3.07 | - | 34,600 |
| Oct 9, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | - | 13,600 |
| Oct 8, 2026 | 3.09 | 3.09 | 3.05 | 3.07 | 3.07 | -0.97% | 123,400 |
| Oct 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.32% | - |
| Oct 6, 2026 | 3.09 | 3.11 | 3.04 | 3.11 | 3.11 | - | 34,200 |
| Oct 5, 2026 | 3.12 | 3.12 | 3.10 | 3.11 | 3.11 | -0.32% | 105,600 |
| Oct 2, 2026 | 3.09 | 3.19 | 3.09 | 3.12 | 3.12 | 0.32% | 179,200 |
| Sep 30, 2026 | 3.14 | 3.14 | 3.08 | 3.11 | 3.11 | 1.30% | 11,400 |
| Sep 29, 2026 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | 0.33% | 25,400 |
| Sep 28, 2026 | 3.03 | 3.06 | 3.03 | 3.06 | 3.06 | -3.01% | 8,200 |
| Sep 25, 2026 | 3.11 | 3.16 | 3.11 | 3.16 | 3.16 | 1.77% | 25,000 |
| Sep 24, 2026 | 3.01 | 3.11 | 3.01 | 3.10 | 3.10 | 1.14% | 7,000 |
| Sep 23, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Sep 22, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Sep 21, 2026 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | -2.85% | 27,200 |
| Sep 18, 2026 | 3.09 | 3.17 | 3.09 | 3.16 | 3.16 | 1.77% | 40,600 |
| Sep 17, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | - | 13,000 |
| Sep 16, 2026 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 1.64% | 56,200 |
| Sep 15, 2026 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | - | 23,600 |
| Sep 14, 2026 | 3.02 | 3.02 | 3.02 | 3.05 | 3.05 | -0.81% | 2,600 |
| Sep 11, 2026 | 3.01 | 3.08 | 3.01 | 3.08 | 3.08 | 2.50% | 79,000 |
| Sep 10, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -0.66% | 61,400 |
| Sep 9, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -0.49% | 43,800 |
| Sep 8, 2026 | 3.09 | 3.09 | 3.03 | 3.04 | 3.04 | 0.17% | 126,672 |
| Sep 7, 2026 | 3.07 | 3.20 | 3.03 | 3.03 | 3.03 | -2.26% | 32,743 |
| Sep 4, 2026 | 3.14 | 3.15 | 3.04 | 3.10 | 3.10 | -1.43% | 127,000 |
| Sep 3, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.16% | - |
| Sep 2, 2026 | 3.13 | 3.18 | 3.13 | 3.15 | 3.15 | 0.80% | 181,600 |
| Sep 1, 2026 | 3.03 | 3.13 | 2.98 | 3.13 | 3.13 | 3.14% | 118,200 |
| Aug 31, 2026 | 3.05 | 3.07 | 3.00 | 3.03 | 3.03 | -0.49% | 63,800 |
| Aug 28, 2026 | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | -1.77% | 10,000 |
| Aug 27, 2026 | 3.04 | 3.19 | 3.04 | 3.10 | 3.10 | 2.31% | 22,800 |
| Aug 26, 2026 | 3.15 | 3.15 | 3.03 | 3.03 | 3.03 | -2.57% | 335,200 |
| Aug 25, 2026 | 3.13 | 3.15 | 3.10 | 3.11 | 3.11 | -0.80% | 264,600 |
| Aug 24, 2026 | 3.14 | 3.16 | 3.10 | 3.14 | 3.14 | 2.79% | 555,600 |
| Aug 21, 2026 | 3.15 | 3.16 | 3.05 | 3.05 | 3.05 | -3.17% | 634,000 |
| Aug 20, 2026 | 3.16 | 3.16 | 3.05 | 3.15 | 3.15 | 2.61% | 624,800 |
| Aug 19, 2026 | 3.12 | 3.20 | 3.07 | 3.07 | 3.07 | 0.66% | 708,646 |
| Aug 18, 2026 | 3.19 | 3.19 | 3.04 | 3.05 | 3.05 | -3.17% | 551,059 |
| Aug 17, 2026 | 3.14 | 3.16 | 3.13 | 3.15 | 3.15 | -0.32% | 728,200 |
| Aug 14, 2026 | 3.08 | 3.16 | 3.07 | 3.16 | 3.16 | 2.60% | 633,200 |
| Aug 13, 2026 | 3.08 | 3.10 | 3.01 | 3.08 | 3.08 | 2.16% | 109,600 |
| Aug 12, 2026 | 2.99 | 3.10 | 2.99 | 3.02 | 3.02 | 0.84% | 244,620 |
| Aug 11, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Aug 10, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 649,443 |
| Aug 7, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 605,366 |
| Aug 6, 2026 | 2.94 | 2.99 | 2.94 | 2.99 | 2.99 | 0.17% | 621,550 |
| Aug 5, 2026 | 2.99 | 2.99 | 2.98 | 2.99 | 2.99 | -0.17% | 326,250 |
| Aug 4, 2026 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | 3.46% | 410,008 |