DYNAM JAPAN HOLDINGS Co., Ltd. (HKG:6889)
Hong Kong · Delayed Price · Currency is HKD 2.890
-0.020 (-0.69%)
Jun 12, 2026, 3:47 PM HKT
DYNAM JAPAN HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2.91 | 2.91 | 2.89 | 2.89 | 2.89 | -0.69% | 28,000 |
| Jun 11, 2026 | 2.89 | 2.91 | 2.89 | 2.91 | 2.91 | -0.34% | 46,411 |
| Jun 10, 2026 | 2.90 | 2.92 | 2.89 | 2.92 | 2.92 | 0.69% | 25,600 |
| Jun 9, 2026 | 2.91 | 2.92 | 2.90 | 2.90 | 2.90 | -0.34% | 91,800 |
| Jun 8, 2026 | 2.95 | 2.95 | 2.88 | 2.91 | 2.91 | -1.36% | 27,600 |
| Jun 5, 2026 | 3.00 | 3.00 | 2.92 | 2.95 | 2.95 | -3.28% | 55,521 |
| Jun 4, 2026 | 3.04 | 3.05 | 3.00 | 3.05 | 3.05 | 0.11% | 17,800 |
| Jun 3, 2026 | 3.07 | 3.17 | 3.05 | 3.17 | 3.05 | 2.59% | 66,400 |
| Jun 2, 2026 | 3.03 | 3.10 | 3.02 | 3.09 | 2.97 | -1.59% | 37,400 |
| Jun 1, 2026 | 2.99 | 3.14 | 2.99 | 3.14 | 3.02 | 5.02% | 281,400 |
| May 29, 2026 | 3.11 | 3.12 | 2.99 | 2.99 | 2.87 | -6.27% | 575,400 |
| May 28, 2026 | 3.19 | 3.23 | 3.16 | 3.19 | 3.07 | - | 127,400 |
| May 27, 2026 | 3.18 | 3.20 | 3.16 | 3.19 | 3.07 | -0.62% | 115,600 |
| May 26, 2026 | 3.16 | 3.21 | 3.16 | 3.21 | 3.09 | -0.31% | 116,200 |
| May 22, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.09 | - | 33,692 |
| May 21, 2026 | 3.18 | 3.22 | 3.17 | 3.22 | 3.09 | -0.31% | 117,400 |
| May 20, 2026 | 3.16 | 3.23 | 3.16 | 3.23 | 3.10 | - | 23,200 |
| May 19, 2026 | 3.23 | 3.25 | 3.17 | 3.23 | 3.10 | - | 82,200 |
| May 18, 2026 | 3.19 | 3.23 | 3.18 | 3.23 | 3.10 | 0.94% | 51,400 |
| May 15, 2026 | 3.20 | 3.24 | 3.18 | 3.20 | 3.08 | -1.54% | 86,400 |
| May 14, 2026 | 3.24 | 3.28 | 3.20 | 3.25 | 3.12 | 0.31% | 206,400 |
| May 13, 2026 | 3.27 | 3.27 | 3.23 | 3.24 | 3.11 | -0.92% | 174,800 |
| May 12, 2026 | 3.32 | 3.32 | 3.26 | 3.27 | 3.14 | -1.51% | 65,600 |
| May 11, 2026 | 3.26 | 3.34 | 3.26 | 3.32 | 3.19 | 1.84% | 26,400 |
| May 8, 2026 | 3.25 | 3.32 | 3.24 | 3.26 | 3.13 | -2.40% | 59,174 |
| May 7, 2026 | 3.30 | 3.38 | 3.24 | 3.34 | 3.21 | 1.21% | 175,400 |
| May 6, 2026 | 3.22 | 3.30 | 3.22 | 3.30 | 3.17 | -0.30% | 36,000 |
| May 5, 2026 | 3.31 | 3.31 | 3.25 | 3.31 | 3.18 | -1.49% | 16,200 |
| May 4, 2026 | 3.24 | 3.36 | 3.22 | 3.36 | 3.23 | 4.67% | 8,000 |
| Apr 30, 2026 | 3.26 | 3.26 | 3.20 | 3.21 | 3.09 | -1.53% | 71,800 |
| Apr 29, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.13 | -0.31% | 3,800 |
| Apr 28, 2026 | 3.25 | 3.27 | 3.22 | 3.27 | 3.14 | 0.31% | 25,499 |
| Apr 27, 2026 | 3.30 | 3.31 | 3.24 | 3.26 | 3.13 | -1.21% | 73,800 |
| Apr 24, 2026 | 3.30 | 3.30 | 3.27 | 3.30 | 3.17 | - | 53,025 |
| Apr 23, 2026 | 3.35 | 3.35 | 3.30 | 3.30 | 3.17 | -1.49% | 7,400 |
| Apr 22, 2026 | 3.35 | 3.35 | 3.27 | 3.35 | 3.22 | 0.30% | 3,000 |
| Apr 21, 2026 | 3.28 | 3.34 | 3.22 | 3.34 | 3.21 | -0.60% | 48,200 |
| Apr 20, 2026 | 3.31 | 3.36 | 3.26 | 3.36 | 3.23 | -0.59% | 64,000 |
| Apr 17, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.25 | 1.20% | 102,800 |
| Apr 16, 2026 | 3.28 | 3.34 | 3.28 | 3.34 | 3.21 | -0.30% | 5,600 |
| Apr 15, 2026 | 3.30 | 3.35 | 3.26 | 3.35 | 3.22 | 0.90% | 41,005 |
| Apr 14, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.19 | - | 28,658 |
| Apr 13, 2026 | 3.36 | 3.36 | 3.31 | 3.32 | 3.19 | -1.19% | 19,636 |
| Apr 10, 2026 | 3.31 | 3.38 | 3.31 | 3.36 | 3.23 | 0.90% | 53,311 |
| Apr 9, 2026 | 3.31 | 3.39 | 3.31 | 3.33 | 3.20 | - | 8,600 |
| Apr 8, 2026 | 3.36 | 3.36 | 3.31 | 3.33 | 3.20 | -1.19% | 105,269 |
| Apr 2, 2026 | 3.43 | 3.43 | 3.37 | 3.37 | 3.24 | -2.88% | 17,400 |
| Apr 1, 2026 | 3.46 | 3.52 | 3.39 | 3.47 | 3.34 | 0.29% | 305,800 |
| Mar 31, 2026 | 3.42 | 3.47 | 3.42 | 3.46 | 3.33 | 1.17% | 150,000 |
| Mar 30, 2026 | 3.42 | 3.45 | 3.24 | 3.42 | 3.29 | 0.88% | 258,400 |