DYNAM JAPAN HOLDINGS Co., Ltd. (6889.HK) HKSE
3.37
-0.1(-2.88%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.37
-0.1(-2.88%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.43 | 3.37 | 3.37 | 3.43 | 3.37 | 17,400 |
| April 01, 2026 | 3.46 | 3.47 | 3.47 | 3.52 | 3.39 | 319,000 |
| March 31, 2026 | 3.42 | 3.46 | 3.46 | 3.47 | 3.42 | 150,000 |
| March 30, 2026 | 3.42 | 3.42 | 3.42 | 3.45 | 3.24 | 258,400 |
| March 27, 2026 | 3.23 | 3.39 | 3.39 | 3.4 | 3.23 | 372,400 |
| March 26, 2026 | 3.21 | 3.23 | 3.23 | 3.25 | 3.21 | 951,800 |
| March 25, 2026 | 3.23 | 3.21 | 3.21 | 3.25 | 3.21 | 970,600 |
| March 24, 2026 | 3.23 | 3.23 | 3.23 | 3.24 | 3.2 | 627,943 |
| March 23, 2026 | 3.26 | 3.23 | 3.23 | 3.28 | 3.23 | 589,000 |
| March 20, 2026 | 3.25 | 3.25 | 3.25 | 3.27 | 3.25 | 14,489 |
| March 19, 2026 | 3.35 | 3.26 | 3.26 | 3.42 | 3.21 | 914,400 |
| March 18, 2026 | 3.3 | 3.25 | 3.25 | 3.38 | 3.25 | 252,200 |
| March 17, 2026 | 3.45 | 3.3 | 3.3 | 3.45 | 3.27 | 1.08M |
| March 16, 2026 | 3.14 | 3.49 | 3.49 | 3.49 | 3.12 | 514,789 |
| March 13, 2026 | 3.13 | 3.14 | 3.14 | 3.15 | 3.1 | 658,400 |
| March 12, 2026 | 3.16 | 3.14 | 3.14 | 3.2 | 3.12 | 1.38M |
| March 11, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.16 | 52,800 |
| March 10, 2026 | 3.2 | 3.21 | 3.21 | 3.26 | 3.18 | 26,800 |
| March 09, 2026 | 3.21 | 3.2 | 3.2 | 3.24 | 3.2 | 27,800 |
| March 06, 2026 | 3.16 | 3.21 | 3.21 | 3.28 | 3.16 | 11,812 |
| March 05, 2026 | 3.28 | 3.2 | 3.2 | 3.28 | 3.19 | 579,600 |
| March 04, 2026 | 3.41 | 3.37 | 3.37 | 3.41 | 3.3 | 115,600 |
| March 03, 2026 | 3.49 | 3.41 | 3.41 | 3.49 | 3.41 | 24,000 |
| March 02, 2026 | 3.41 | 3.52 | 3.52 | 3.52 | 3.4 | 169,600 |
| February 27, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 66,800 |
| February 26, 2026 | 3.42 | 3.41 | 3.41 | 3.43 | 3.4 | 38,000 |
| February 25, 2026 | 3.48 | 3.38 | 3.38 | 3.48 | 3.37 | 107,515 |
| February 24, 2026 | 3.43 | 3.48 | 3.48 | 3.49 | 3.4 | 29,230 |
| February 23, 2026 | 3.41 | 3.42 | 3.42 | 3.43 | 3.41 | 13,043 |
| February 20, 2026 | 3.4 | 3.46 | 0 | 3.46 | 3.4 | 40,484 |
| February 16, 2026 | 3.4 | 3.45 | 0 | 3.47 | 3.4 | 27,000 |
| February 13, 2026 | 3.42 | 3.4 | 0 | 3.5 | 3.39 | 186,410 |
| February 12, 2026 | 3.48 | 3.41 | 0 | 3.48 | 3.4 | 64,000 |
| February 11, 2026 | 3.49 | 3.49 | 0 | 3.49 | 3.42 | 37,400 |
| February 10, 2026 | 3.4 | 3.49 | 0 | 3.5 | 3.4 | 9,200 |
| February 09, 2026 | 3.41 | 3.4 | 0 | 3.41 | 3.4 | 35,600 |
| February 06, 2026 | 3.5 | 3.4 | 0 | 3.5 | 3.4 | 21,717 |
| February 05, 2026 | 3.4 | 3.54 | 0 | 3.56 | 3.39 | 98,200 |
| February 04, 2026 | 3.45 | 3.56 | 0 | 3.58 | 3.43 | 302,000 |
| February 03, 2026 | 3.33 | 3.45 | 0 | 3.45 | 3.33 | 238,000 |
| February 02, 2026 | 3.33 | 3.35 | 0 | 3.35 | 3.33 | 323,400 |
| January 30, 2026 | 3.35 | 3.33 | 0 | 3.39 | 3.31 | 167,600 |
| January 29, 2026 | 3.36 | 3.37 | 0 | 3.37 | 3.33 | 104,800 |
| January 28, 2026 | 3.4 | 3.36 | 0 | 3.4 | 3.35 | 37,600 |
| January 27, 2026 | 3.45 | 3.4 | 0 | 3.45 | 3.4 | 22,200 |
| January 26, 2026 | 3.43 | 3.45 | 0 | 3.46 | 3.4 | 140,600 |
| January 23, 2026 | 3.33 | 3.4 | 0 | 3.43 | 3.33 | 46,000 |
| January 22, 2026 | 3.34 | 3.33 | 0 | 3.34 | 3.32 | 28,627 |
| January 21, 2026 | 3.38 | 3.38 | 0 | 3.39 | 3.33 | 49,600 |
| January 20, 2026 | 3.36 | 3.38 | 0 | 3.38 | 3.33 | 79,200 |
| January 19, 2026 | 3.32 | 3.34 | 0 | 3.37 | 3.32 | 377,651 |
| January 16, 2026 | 3.39 | 3.32 | 0 | 3.39 | 3.31 | 67,400 |
| January 15, 2026 | 3.36 | 3.39 | 0 | 3.39 | 3.36 | 24,600 |
| January 14, 2026 | 3.32 | 3.36 | 0 | 3.36 | 3.32 | 51,600 |
| January 13, 2026 | 3.33 | 3.33 | 0 | 3.33 | 3.33 | 2,800 |
| January 12, 2026 | 3.37 | 3.33 | 0 | 3.37 | 3.32 | 59,400 |
| January 09, 2026 | 3.35 | 3.37 | 0 | 3.37 | 3.34 | 28,200 |
| January 08, 2026 | 3.32 | 3.33 | 0 | 3.35 | 3.28 | 207,690 |
| January 07, 2026 | 3.36 | 3.32 | 0 | 3.36 | 3.31 | 14,600 |
| January 06, 2026 | 3.3 | 3.36 | 0 | 3.42 | 3.3 | 211,400 |