DYNAM JAPAN HOLDINGS Co., Ltd. (HKG:6889)
Hong Kong · Delayed Price · Currency is HKD 3.155
0.00 (0.00%)
Sep 18, 2026, 2:39 PM HKT
DYNAM JAPAN HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 2.97 | 2.99 | 2.89 | 2.89 | 2.89 | -3.34% | 152,800 |
| Jul 31, 2026 | 2.84 | 2.99 | 2.83 | 2.99 | 2.99 | 4.91% | 114,000 |
| Jul 30, 2026 | 2.88 | 2.91 | 2.85 | 2.85 | 2.85 | -2.06% | 55,600 |
| Jul 29, 2026 | 2.87 | 2.97 | 2.84 | 2.91 | 2.91 | 1.39% | 11,800 |
| Jul 28, 2026 | 3.00 | 3.00 | 2.85 | 2.87 | 2.87 | -3.04% | 53,000 |
| Jul 27, 2026 | 2.96 | 3.00 | 2.90 | 2.96 | 2.96 | 2.07% | 172,600 |
| Jul 24, 2026 | 2.98 | 2.98 | 2.87 | 2.90 | 2.90 | -1.36% | 20,600 |
| Jul 23, 2026 | 2.94 | 2.95 | 2.92 | 2.94 | 2.94 | - | 47,200 |
| Jul 22, 2026 | 2.85 | 2.94 | 2.85 | 2.94 | 2.94 | 1.38% | 153,146 |
| Jul 21, 2026 | 2.91 | 2.91 | 2.83 | 2.90 | 2.90 | -0.34% | 5,800 |
| Jul 20, 2026 | 2.82 | 2.91 | 2.82 | 2.91 | 2.91 | 0.34% | 17,000 |
| Jul 17, 2026 | 2.89 | 2.95 | 2.81 | 2.90 | 2.90 | 0.35% | 221,548 |
| Jul 16, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Jul 15, 2026 | 2.85 | 2.89 | 2.84 | 2.89 | 2.89 | 1.76% | 25,308 |
| Jul 14, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Jul 13, 2026 | 2.87 | 2.90 | 2.81 | 2.84 | 2.84 | -1.05% | 88,638 |