Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

DYNAM JAPAN HOLDINGS Co., Ltd. (6889.HK)

Compare
3.120
+0.060
+(1.96%)
At close: 3:53:09 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20253.1103.1903.0903.1203.12084,800
Apr 11, 20253.0703.1103.0503.0603.06086,730
Apr 10, 20253.0303.1503.0303.0603.06020,000
Apr 9, 20253.1203.1203.0603.0603.06043,800
Apr 8, 20253.0903.2003.0403.1303.13018,988
Apr 7, 20253.1903.1903.0603.0803.08097,000
Apr 3, 20253.2603.2703.2603.2703.2705,400
Apr 2, 20253.3903.4703.3803.4703.47046,600
Apr 1, 20253.3003.4003.3003.4003.400102,200
Mar 31, 20253.3403.3903.3003.3003.30019,400
Mar 28, 20253.3403.3403.3403.3403.340-
Mar 27, 20253.3303.3503.3303.3303.33036,600
Mar 26, 20253.3003.3303.3003.3303.33025,400
Mar 25, 20253.3403.3403.2603.2803.2805,400
Mar 24, 20253.3103.3803.2503.2503.2504,764
Mar 21, 20253.3203.3203.2803.3003.30028,257
Mar 20, 20253.3303.3203.3003.3203.32017,400
Mar 19, 20253.3503.5103.3103.5103.51070,200
Mar 18, 20253.3503.3903.3003.3903.39066,200
Mar 17, 20253.4003.4003.3103.3603.36035,600
Mar 14, 20253.4003.4003.4003.4003.40036,200
Mar 13, 20253.4003.4003.4003.4003.40045,600
Mar 12, 20253.4003.4503.4003.4003.40033,800
Mar 11, 20253.3603.4003.3603.4003.40046,200
Mar 10, 20253.3503.4203.3503.3603.36014,600
Mar 7, 20253.4503.4503.3503.3503.35061,922
Mar 6, 20253.3503.4203.3403.4103.410312,600
Mar 5, 20253.5903.6003.3103.4203.420131,000
Mar 4, 20253.3603.5903.3503.5803.580120,661
Mar 3, 20253.3503.5003.3503.4803.480184,566
Feb 28, 20253.3103.4603.3103.3703.37086,400
Feb 27, 20253.3503.3503.3503.3503.350-
Feb 26, 20253.3003.4003.3003.4003.40050,200
Feb 25, 20253.3203.3503.3003.3303.33036,213
Feb 24, 20253.3103.4003.3003.3203.32051,200
Feb 21, 20253.3003.4003.3003.3103.31017,400
Feb 20, 20253.3503.3903.3003.3003.300111,427
Feb 19, 20253.3403.5003.3403.4203.42076,400
Feb 18, 20253.4603.4603.3003.3303.33053,292
Feb 17, 20253.3503.5203.3003.4603.46045,400
Feb 14, 20253.3303.3503.2003.3503.350112,600
Feb 13, 20253.3803.4003.3003.3903.39039,200
Feb 12, 20253.4003.4803.3603.3803.38039,000
Feb 11, 20253.4903.4903.4103.4403.44011,400
Feb 10, 20253.5203.5203.4803.4903.49044,400
Feb 7, 20253.6803.7603.5203.5603.560193,013
Feb 6, 20253.5603.6803.4803.6603.660167,000
Feb 5, 20253.5303.6203.3603.5603.560221,000
Feb 4, 20253.4603.6203.2603.5203.520204,400
Feb 3, 20253.3003.4503.2203.4203.42056,795
Jan 28, 20253.3103.3103.3103.3103.310-
Jan 27, 20253.3003.3003.2103.3003.30027,400
Jan 24, 20253.4003.4103.2803.3103.310135,200
Jan 23, 20253.1503.3603.1503.3503.350146,400
Jan 22, 20253.1303.3603.1303.3503.35059,036
Jan 21, 20253.2903.3203.0903.2803.280124,322
Jan 20, 20253.2903.2903.2903.2903.2901,000
Jan 17, 20253.2103.2303.2103.2203.22053,800
Jan 16, 20253.1603.2203.1603.2203.22063,200
Jan 15, 20253.0703.1803.0703.1603.16028,800
Jan 14, 20253.0303.1403.0303.0603.06032,600
Jan 13, 20253.0403.1103.0303.0403.04086,382
Jan 10, 20253.0603.1503.0403.0503.05053,876
Jan 9, 20253.0003.1003.0003.1003.10017,000
Jan 8, 20253.1803.2903.0503.0803.08042,641
Jan 7, 20253.2603.2803.1803.1803.180151,600
Jan 6, 20253.0603.1903.0603.1703.17072,600
Jan 3, 20253.1203.1303.0603.0603.06036,600
Jan 2, 20253.1203.1303.0603.0603.06018,000
Dec 31, 20243.0603.0603.0603.0603.060-
Dec 30, 20243.0403.1403.0203.0303.030162,896
Dec 27, 20243.1803.1803.0203.0503.050180,800
Dec 24, 20243.1503.1503.1503.1503.150-
Dec 23, 20243.1803.1903.1003.1103.11037,400
Dec 20, 20243.3303.3303.1803.1803.1804,763
Dec 19, 20243.1903.2703.1703.1803.18039,400
Dec 18, 20243.3103.3603.1803.1903.190154,800
Dec 17, 20243.1803.2003.1803.2003.2003,400
Dec 16, 20243.2503.2503.2003.2003.2009,600
Dec 13, 20243.2203.2503.2003.2103.21023,261
Dec 12, 20243.2103.2503.2103.2503.25049,200
Dec 11, 2024 0.126 Dividend
Dec 11, 20243.2403.2603.2403.2603.26033,000
Dec 10, 20243.3003.4003.3003.3703.244264,038
Dec 9, 20243.3403.3403.2503.2903.16779,400
Dec 6, 20243.3703.3703.3003.3103.1866,084
Dec 5, 20243.3303.3503.3003.3503.22553,200
Dec 4, 20243.3103.4703.3003.3703.24421,600
Dec 3, 20243.3803.5003.2903.4803.350164,600
Dec 2, 20243.2703.3703.2703.3703.244132,200
Nov 29, 20243.2403.3003.1803.2603.138164,800
Nov 28, 20243.2103.2403.2003.2003.081207,200
Nov 27, 20243.2403.2403.1203.2403.11968,385
Nov 26, 20243.1903.2503.1803.2503.1298,800
Nov 25, 20243.1903.2903.1903.2103.090140,600
Nov 22, 20243.2003.2003.1503.1803.06112,200
Nov 21, 20243.1903.2403.1503.2003.08114,890
Nov 20, 20243.2803.2803.1903.1903.071113,400
Nov 19, 20243.2603.3003.2103.2803.15858,000
Nov 18, 20243.2603.2603.1703.2103.0902,400
Nov 15, 20243.2003.2003.1903.2103.09038,000
Nov 14, 20243.4103.4103.1903.2103.09040,400
Nov 13, 20243.3003.3003.3003.3003.177-
Nov 12, 20243.3103.3203.2503.2503.12942,600
Nov 11, 20243.2503.3403.2503.3303.20619,400
Nov 8, 20243.3003.3503.3003.3503.2258,400
Nov 7, 20243.2903.4203.2803.3303.20647,110
Nov 6, 20243.4803.4803.4003.4403.31257,200
Nov 5, 20243.2803.4003.2803.4003.27367,000
Nov 4, 20243.3003.3003.3003.3003.177-
Nov 1, 20243.2803.3203.2803.3203.19642,400
Oct 31, 20243.2303.2303.2303.2303.109-
Oct 30, 20243.2203.2203.2003.2003.0812,400
Oct 29, 20243.2303.2303.1703.2303.10914,600
Oct 28, 20243.2503.3003.2503.3003.17735,400
Oct 25, 20243.1803.2703.1803.2503.12918,200
Oct 24, 20243.2303.2803.2303.2303.10919,000
Oct 23, 20243.2303.3003.2203.2303.10973,891
Oct 22, 20243.3103.3103.2003.2303.10975,400
Oct 21, 20243.3003.3103.3003.3103.1865,400
Oct 18, 20243.2503.3103.2403.3003.177115,600
Oct 17, 20243.2503.2803.2203.2703.14847,200
Oct 16, 20243.1503.3803.1503.3703.24429,400
Oct 15, 20243.2603.3003.2303.2303.109115,800
Oct 14, 20243.2203.2203.1903.2603.13860,600
Oct 10, 20243.3703.4603.3503.4103.28378,000
Oct 9, 20243.4003.5103.3303.3503.22597,558
Oct 8, 20243.4903.5103.4803.4803.350130,708
Oct 7, 20243.4803.6003.4803.5803.44671,636
Oct 4, 20243.6203.7003.4603.6903.552200,400
Oct 3, 20243.5203.6903.3603.6203.485320,800
Oct 2, 20243.4203.5203.3003.5203.389342,378
Sep 30, 20243.4203.4603.3303.4203.292191,000
Sep 27, 20243.3303.4203.3003.4203.292147,600
Sep 26, 20243.2503.3103.2503.3103.18630,078
Sep 25, 20243.2503.3403.2503.2503.129167,400
Sep 24, 20243.3003.3003.2503.2603.13888,600
Sep 23, 20243.3503.3603.3503.3603.23528,115
Sep 20, 20243.3503.3503.2503.3203.19617,600
Sep 19, 20243.2103.4203.2103.3503.225202,200
Sep 17, 20243.2103.2103.1803.2103.09010,600
Sep 16, 20243.2003.2003.2003.2303.1092,000
Sep 13, 20243.2003.2503.1903.2503.12981,400
Sep 12, 20243.4103.4103.1603.2003.08146,600
Sep 11, 20243.4203.5103.3403.4103.28383,200
Sep 10, 20243.3203.4203.3203.4303.30235,495
Sep 9, 20243.4403.4403.4103.4103.28319,200
Sep 5, 20243.4403.5503.3503.3603.235238,600
Sep 4, 20243.3303.4503.2503.4503.32154,800
Sep 3, 20243.3003.3803.3003.3403.2158,676
Sep 2, 20243.1103.2603.1103.2003.081214,048
Aug 30, 20243.0503.1103.0203.1002.984425,200
Aug 29, 20243.1003.1403.0303.0602.94624,981
Aug 28, 20243.0803.1703.0003.0802.96547,778
Aug 27, 20243.1203.1503.0603.1403.023167,600
Aug 26, 20243.1903.2503.1303.1303.013151,600
Aug 23, 20243.1903.2603.1803.1803.06182,600
Aug 22, 20243.2803.2803.1303.2703.148142,200
Aug 21, 20243.2503.2703.2103.2703.14853,517
Aug 20, 20243.3103.3203.2703.2703.14834,200
Aug 19, 20243.3803.3803.3603.3603.235109,000
Aug 16, 20243.2903.3503.2803.3203.19619,200
Aug 15, 20243.2903.2903.2903.2903.167-
Aug 14, 20243.3203.3203.2703.2903.16773,393
Aug 13, 20243.3803.3803.3203.3303.20649,800
Aug 12, 20243.3803.3803.3203.3203.19649,000
Aug 9, 20243.3903.3903.3703.3903.26328,000
Aug 8, 20243.3903.3903.3903.3903.26317,800
Aug 7, 20243.4603.4903.3903.4003.273170,110
Aug 6, 20243.4803.5003.4303.4503.32173,200
Aug 5, 20243.5803.6203.4703.4803.35074,400
Aug 2, 20243.6803.6903.6103.6103.475102,800
Aug 1, 20243.5403.6403.5203.6103.475124,400
Jul 31, 20243.4603.5003.4603.5003.36927,284
Jul 30, 20243.5003.5003.5003.5003.36922,400
Jul 29, 20243.5103.5303.4203.4903.36020,400
Jul 26, 20243.5603.5603.5103.5103.37911,200
Jul 25, 20243.6003.6003.5303.5603.42725,800
Jul 24, 20243.5303.5903.5303.5803.44698,600
Jul 23, 20243.5203.5203.5203.5203.389-
Jul 22, 20243.5003.5003.4303.4803.35051,999
Jul 19, 20243.5503.6003.5103.5103.379106,800
Jul 18, 20243.4503.6203.4103.6003.46638,600
Jul 17, 20243.5003.5003.4003.4503.32139,600
Jul 16, 20243.5103.5303.4703.5303.39860,800
Jul 15, 20243.4803.5303.4803.5103.37922,800
Jul 12, 20243.4803.4803.4503.4803.35039,400
Jul 11, 20243.6903.6903.4003.4403.31264,600
Jul 10, 20243.4403.5203.4403.5203.38969,600
Jul 9, 20243.4903.5103.4403.4803.350420,200
Jul 8, 20243.4603.5003.4403.4803.350170,670
Jul 5, 20243.5203.5403.4703.5203.389272,400
Jul 4, 20243.4403.6203.4403.5703.437147,200
Jul 3, 20243.5203.6003.4703.5103.379192,400
Jul 2, 20243.5003.5303.4503.5003.369376,507
Jun 28, 20243.4903.5003.4703.5003.36935,000
Jun 27, 20243.5803.5803.4703.4803.35045,600
Jun 26, 20243.5203.5603.5203.5203.38975,400
Jun 25, 20243.6003.6003.5203.5203.38946,000
Jun 24, 20243.6003.6003.5603.5603.42768,707
Jun 21, 20243.6103.6103.6103.6103.475-
Jun 20, 20243.6103.6303.5103.6103.475119,800
Jun 19, 20243.6603.6603.6103.6503.51444,400
Jun 18, 20243.6803.6803.6103.6303.49470,600
Jun 17, 20243.6803.6803.6203.6203.48578,000
Jun 14, 20243.6903.7503.6803.6803.543169,290
Jun 13, 20243.6903.7303.6603.6903.55261,482
Jun 12, 20243.7103.7103.6503.6903.55251,800
Jun 11, 20243.7603.7803.7203.7603.62046,400
Jun 7, 20243.8003.8103.7703.7903.64949,000
Jun 6, 20243.8503.8803.8003.8003.658107,600
Jun 5, 2024 0.125 Dividend
Jun 5, 20243.9004.0003.8103.8203.677125,400
Jun 4, 20244.0404.1603.8904.0203.749131,800
Jun 3, 20243.9204.0603.9104.0403.76866,674
May 31, 20243.9204.0003.9203.9203.65617,831
May 30, 20243.9703.9703.9103.9203.6563,200
May 29, 20244.0004.0003.9803.9803.71229,600
May 28, 20244.0104.0104.0004.0003.73121,600
May 27, 20244.0204.0203.9503.9803.71231,200
May 24, 20244.0104.0404.0004.0203.74966,400
May 23, 20244.1604.1604.1604.1603.880-
May 22, 20243.9904.1803.9904.1703.88968,549
May 21, 20244.0304.0303.9904.0003.73151,600
May 20, 20243.9104.0303.9104.0303.75972,200
May 17, 20243.8704.0003.8703.9003.63778,800
May 16, 20243.9604.0703.9603.9903.72125,926
May 14, 20243.9903.9903.9203.9303.66529,800
May 13, 20243.8903.9903.8803.9803.71289,200
May 10, 20243.8203.9103.8103.9103.64772,600
May 9, 20243.8403.8503.7603.8003.544270,800
May 8, 20243.9104.0103.8903.8903.62839,086
May 7, 20243.8204.0203.8003.8903.628140,200
May 6, 20243.9303.9503.9003.9103.64727,600
May 3, 20244.0004.1003.9203.9203.65686,600
May 2, 20243.8403.9703.8403.9703.703129,400
Apr 30, 20243.8203.8403.8003.8303.57221,000
Apr 29, 20243.8103.8203.7903.8203.563128,600
Apr 26, 20243.8203.8303.8003.8303.57228,400
Apr 25, 20243.8903.8903.8903.8903.628-
Apr 24, 20243.8903.8903.7403.8903.628117,000
Apr 23, 20243.8603.9603.8603.8603.60027,676
Apr 22, 20243.8603.8603.8603.8603.600-
Apr 19, 20243.8903.9403.8003.8003.54462,442
Apr 18, 20243.7803.8103.7503.8003.54426,000
Apr 17, 20243.9603.9603.8003.8003.54426,000
Apr 16, 20243.8603.9403.8103.9003.63720,400
Apr 15, 20243.9004.0103.8804.0003.731148,800