Dynam Japan Holdings Co., Ltd. 6889
HKEX · Hong Kong SAR China · Consumer Services
HKD 3.11+0.04 (+1.30%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 3.11 | +1.30% | HKD 3.13 | HKD 3.13 | HKD 3.08 | 11.40K |
| 2026-09-29 | HKD 3.07 | +0.33% | HKD 3.10 | HKD 3.10 | HKD 3.07 | 25.40K |
| 2026-09-28 | HKD 3.06 | -3.01% | HKD 3.03 | HKD 3.06 | HKD 3.03 | 8.20K |
| 2026-09-25 | HKD 3.15 | +1.77% | HKD 3.11 | HKD 3.16 | HKD 3.11 | 25.00K |
| 2026-09-24 | HKD 3.10 | +1.14% | HKD 3.01 | HKD 3.11 | HKD 3.01 | 7.00K |
| 2026-09-23 | HKD 3.07 | 0.00% | HKD 3.07 | HKD 3.07 | HKD 3.07 | 0 |
| 2026-09-22 | HKD 3.07 | 0.00% | HKD 3.07 | HKD 3.07 | HKD 3.07 | 0 |
| 2026-09-21 | HKD 3.07 | -2.85% | HKD 3.00 | HKD 3.07 | HKD 3.00 | 27.20K |
| 2026-09-18 | HKD 3.15 | +1.77% | HKD 3.09 | HKD 3.16 | HKD 3.09 | 40.60K |
| 2026-09-17 | HKD 3.10 | 0.00% | HKD 3.09 | HKD 3.10 | HKD 3.09 | 13.00K |
| 2026-09-16 | HKD 3.10 | +1.64% | HKD 3.05 | HKD 3.10 | HKD 3.05 | 56.20K |
| 2026-09-15 | HKD 3.05 | 0.00% | HKD 3.06 | HKD 3.06 | HKD 3.05 | 23.60K |
| 2026-09-14 | HKD 3.05 | -0.81% | HKD 3.02 | HKD 3.02 | HKD 3.02 | 2.60K |
| 2026-09-11 | HKD 3.08 | +2.50% | HKD 3.01 | HKD 3.08 | HKD 3.01 | 79.00K |
| 2026-09-10 | HKD 3.00 | -0.66% | HKD 3.03 | HKD 3.03 | HKD 3.00 | 61.40K |
| 2026-09-09 | HKD 3.02 | -0.49% | HKD 3.10 | HKD 3.10 | HKD 3.02 | 43.80K |
| 2026-09-08 | HKD 3.04 | +0.17% | HKD 3.09 | HKD 3.09 | HKD 3.03 | 126.67K |
| 2026-09-07 | HKD 3.03 | -2.26% | HKD 3.07 | HKD 3.19 | HKD 3.03 | 32.74K |
| 2026-09-04 | HKD 3.10 | -1.43% | HKD 3.14 | HKD 3.15 | HKD 3.04 | 127.00K |
| 2026-09-03 | HKD 3.14 | -0.16% | HKD 3.14 | HKD 3.14 | HKD 3.14 | 0 |
| 2026-09-02 | HKD 3.15 | +0.80% | HKD 3.13 | HKD 3.18 | HKD 3.13 | 181.60K |
| 2026-09-01 | HKD 3.13 | +3.14% | HKD 3.03 | HKD 3.13 | HKD 2.98 | 118.20K |
| 2026-08-31 | HKD 3.03 | -0.49% | HKD 3.05 | HKD 3.07 | HKD 3.00 | 63.80K |
| 2026-08-28 | HKD 3.05 | -1.77% | HKD 3.05 | HKD 3.05 | HKD 3.04 | 10.00K |
| 2026-08-27 | HKD 3.10 | +2.31% | HKD 3.04 | HKD 3.19 | HKD 3.04 | 22.80K |
| 2026-08-26 | HKD 3.03 | -2.57% | HKD 3.14 | HKD 3.15 | HKD 3.03 | 335.20K |
| 2026-08-25 | HKD 3.11 | -0.80% | HKD 3.13 | HKD 3.15 | HKD 3.10 | 264.60K |
| 2026-08-24 | HKD 3.13 | +2.79% | HKD 3.14 | HKD 3.15 | HKD 3.10 | 555.60K |
| 2026-08-21 | HKD 3.05 | -3.17% | HKD 3.15 | HKD 3.16 | HKD 3.05 | 634.00K |
| 2026-08-20 | HKD 3.15 | +2.61% | HKD 3.16 | HKD 3.16 | HKD 3.05 | 624.80K |
| 2026-08-19 | HKD 3.07 | +0.66% | HKD 3.12 | HKD 3.20 | HKD 3.07 | 708.65K |
| 2026-08-18 | HKD 3.05 | -3.17% | HKD 3.19 | HKD 3.19 | HKD 3.04 | 551.06K |
| 2026-08-17 | HKD 3.15 | -0.32% | HKD 3.13 | HKD 3.16 | HKD 3.13 | 728.20K |
| 2026-08-14 | HKD 3.16 | +2.60% | HKD 3.08 | HKD 3.16 | HKD 3.07 | 633.20K |
| 2026-08-13 | HKD 3.08 | +2.16% | HKD 3.08 | HKD 3.10 | HKD 3.01 | 109.60K |
| 2026-08-12 | HKD 3.02 | +0.84% | HKD 2.99 | HKD 3.10 | HKD 2.99 | 244.62K |
| 2026-08-11 | HKD 2.99 | 0.00% | HKD 2.99 | HKD 2.99 | HKD 2.99 | 0 |
| 2026-08-10 | HKD 2.99 | 0.00% | HKD 2.99 | HKD 2.99 | HKD 2.98 | 649.44K |
| 2026-08-07 | HKD 2.99 | 0.00% | HKD 2.99 | HKD 2.99 | HKD 2.98 | 605.37K |
| 2026-08-06 | HKD 2.99 | +0.17% | HKD 2.99 | HKD 2.99 | HKD 2.93 | 621.55K |
| 2026-08-05 | HKD 2.98 | -0.17% | HKD 2.99 | HKD 2.99 | HKD 2.97 | 326.25K |
| 2026-08-04 | HKD 2.99 | +3.46% | HKD 2.90 | HKD 2.99 | HKD 2.90 | 410.01K |
| 2026-08-03 | HKD 2.89 | -3.34% | HKD 2.97 | HKD 2.99 | HKD 2.89 | 152.80K |
| 2026-07-31 | HKD 2.99 | +4.91% | HKD 2.84 | HKD 2.99 | HKD 2.83 | 114.00K |
| 2026-07-30 | HKD 2.85 | -2.06% | HKD 2.88 | HKD 2.91 | HKD 2.85 | 55.60K |
| 2026-07-29 | HKD 2.91 | +1.39% | HKD 2.87 | HKD 2.97 | HKD 2.84 | 11.80K |
| 2026-07-28 | HKD 2.87 | -3.04% | HKD 3.00 | HKD 3.00 | HKD 2.85 | 53.00K |
| 2026-07-27 | HKD 2.96 | +2.07% | HKD 2.96 | HKD 3.00 | HKD 2.90 | 172.60K |
| 2026-07-24 | HKD 2.90 | -1.36% | HKD 2.98 | HKD 2.98 | HKD 2.87 | 20.60K |
| 2026-07-23 | HKD 2.94 | 0.00% | HKD 2.94 | HKD 2.95 | HKD 2.92 | 47.20K |
| 2026-07-22 | HKD 2.94 | +1.38% | HKD 2.85 | HKD 2.94 | HKD 2.85 | 153.15K |
| 2026-07-21 | HKD 2.90 | -0.34% | HKD 2.91 | HKD 2.91 | HKD 2.83 | 5.80K |
| 2026-07-20 | HKD 2.91 | +0.34% | HKD 2.90 | HKD 2.91 | HKD 2.82 | 17.00K |
| 2026-07-17 | HKD 2.90 | +0.35% | HKD 2.89 | HKD 2.95 | HKD 2.81 | 221.55K |
| 2026-07-16 | HKD 2.89 | 0.00% | HKD 2.89 | HKD 2.89 | HKD 2.89 | 0 |
| 2026-07-15 | HKD 2.89 | +1.76% | HKD 2.85 | HKD 2.89 | HKD 2.84 | 25.31K |
| 2026-07-14 | HKD 2.84 | 0.00% | HKD 2.84 | HKD 2.84 | HKD 2.84 | 0 |
| 2026-07-13 | HKD 2.84 | -1.05% | HKD 2.87 | HKD 2.90 | HKD 2.81 | 88.64K |
| 2026-07-10 | HKD 2.87 | -2.38% | HKD 2.90 | HKD 2.90 | HKD 2.87 | 93.80K |
| 2026-07-09 | HKD 2.94 | -2.00% | HKD 2.94 | HKD 2.94 | HKD 2.94 | 0 |
| 2026-07-08 | HKD 3.00 | -0.66% | HKD 3.10 | HKD 3.10 | HKD 2.94 | 6.69K |
| 2026-07-07 | HKD 3.02 | -0.66% | HKD 2.94 | HKD 3.15 | HKD 2.94 | 449.18K |
| 2026-07-06 | HKD 3.04 | +3.05% | HKD 2.97 | HKD 3.06 | HKD 2.79 | 368.00K |
| 2026-07-03 | HKD 2.95 | +3.15% | HKD 2.86 | HKD 2.97 | HKD 2.71 | 409.26K |
| 2026-07-02 | HKD 2.86 | +2.51% | HKD 2.72 | HKD 2.88 | HKD 2.71 | 296.20K |
| 2026-06-30 | HKD 2.79 | 0.00% | HKD 2.79 | HKD 2.79 | HKD 2.70 | 26.60K |
| 2026-06-29 | HKD 2.79 | +0.36% | HKD 2.78 | HKD 2.89 | HKD 2.78 | 71.40K |
| 2026-06-26 | HKD 2.78 | -0.71% | HKD 2.80 | HKD 2.78 | HKD 2.78 | 8.00K |
| 2026-06-25 | HKD 2.80 | 0.00% | HKD 2.80 | HKD 2.81 | HKD 2.80 | 21.00K |
| 2026-06-24 | HKD 2.80 | -2.10% | HKD 2.85 | HKD 2.86 | HKD 2.79 | 83.20K |
| 2026-06-23 | HKD 2.86 | -1.72% | HKD 2.83 | HKD 2.86 | HKD 2.82 | 114.27K |
| 2026-06-22 | HKD 2.91 | -1.02% | HKD 2.91 | HKD 2.91 | HKD 2.91 | 0 |
| 2026-06-18 | HKD 2.94 | +2.08% | HKD 2.92 | HKD 2.99 | HKD 2.90 | 76.90K |
| 2026-06-17 | HKD 2.88 | -0.35% | HKD 2.88 | HKD 2.88 | HKD 2.88 | 0 |
| 2026-06-16 | HKD 2.89 | -1.37% | HKD 2.89 | HKD 2.98 | HKD 2.86 | 69.40K |
| 2026-06-15 | HKD 2.93 | +1.38% | HKD 2.86 | HKD 2.93 | HKD 2.86 | 46.40K |
| 2026-06-12 | HKD 2.89 | -0.69% | HKD 2.91 | HKD 2.91 | HKD 2.89 | 28.00K |
| 2026-06-11 | HKD 2.91 | -0.34% | HKD 2.89 | HKD 2.91 | HKD 2.89 | 46.41K |
| 2026-06-10 | HKD 2.92 | +0.69% | HKD 2.90 | HKD 2.92 | HKD 2.89 | 25.60K |
| 2026-06-09 | HKD 2.90 | -0.34% | HKD 2.91 | HKD 2.92 | HKD 2.90 | 91.80K |
| 2026-06-08 | HKD 2.91 | -1.36% | HKD 2.95 | HKD 2.95 | HKD 2.88 | 27.60K |
| 2026-06-05 | HKD 2.95 | -3.28% | HKD 3.00 | HKD 3.00 | HKD 2.92 | 55.52K |
| 2026-06-04 | HKD 3.05 | -3.79% | HKD 3.04 | HKD 3.05 | HKD 3.00 | 17.80K |
| 2026-06-03 | HKD 3.17 | +2.59% | HKD 3.07 | HKD 3.17 | HKD 3.05 | 66.40K |
| 2026-06-02 | HKD 3.09 | -1.59% | HKD 3.03 | HKD 3.10 | HKD 3.02 | 37.40K |
| 2026-06-01 | HKD 3.14 | +5.02% | HKD 2.99 | HKD 3.14 | HKD 2.99 | 281.40K |
| 2026-05-29 | HKD 2.99 | -6.27% | HKD 3.11 | HKD 3.12 | HKD 2.99 | 575.40K |
| 2026-05-28 | HKD 3.19 | 0.00% | HKD 3.19 | HKD 3.23 | HKD 3.16 | 127.40K |
| 2026-05-27 | HKD 3.19 | -0.62% | HKD 3.18 | HKD 3.20 | HKD 3.16 | 115.60K |
| 2026-05-26 | HKD 3.21 | -0.31% | HKD 3.16 | HKD 3.21 | HKD 3.16 | 116.20K |