HKEX · 6889 · stock
DYNAM JAPAN HOLDINGS Co., Ltd. (6889) stock price history
Every HKEX trading session of DYNAM JAPAN HOLDINGS Co., Ltd. from Aug 6, 2012 to Nov 13, 2026: 3,464 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6889 adjusted close, 2012 to 2026
- HK$8.04
- All time high, 2017
- HK$3.45
- 52 week high, HK$2.70 low
- 3,464
- Daily sessions since 2012
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
6889 key facts
- DYNAM JAPAN HOLDINGS Co., Ltd. (6889) closed at HK$2.87 on Nov 13, 2026 on HKEX.
- 6889's all time high close is HK$8.04, set on Jun 23, 2017; its all time low close is HK$0.2076 on Nov 25, 2015.
- 6889's 52 week range is HK$2.70 to HK$3.45.
- 6889 returned -10.5% over the year to Nov 13, 2026 and -45.9% over five years.
- Over ten years 6889 returned +44%, +3.7% a year compounded.
- 6889's deepest drawdown was -72.4% from Jan 20, 2014 to Nov 25, 2015.
- DataCedar holds 3,464 daily sessions of 6889 history from Aug 6, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
6889 price chart, 2012 to 2026
6889 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | -7.0% |
| 6 months | -8.0% |
| Year to date | -13.1% |
| 1 year | -10.5% |
| 3 years | -20.4% |
| 5 years | -45.9% |
| 10 years | +44.0% |
| Since Aug 6, 2012 | +1,120% |
| Compound annual growth, 14.3 years | +19.2% |
6889 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$8.04 on Jun 23, 2017
- All time low close
- HK$0.2076 on Nov 25, 2015
- 52 week high
- HK$3.45 on Dec 3, 2025
- 52 week low
- HK$2.70 on Jun 30, 2026
- Deepest drawdown
- -72.4% from Jan 20, 2014 to Nov 25, 2015, recovered Dec 11, 2015
- Best single session
- +267.4% on Dec 11, 2015
- Worst single session
- -9.1% on Dec 19, 2023
- Volatility, 1 year annualised
- 28.6%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2012
- 12.2×
- Best calendar year
- 2016, +402%
- Worst calendar year
- 2014, -41%
6889 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Aug 6, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$3.17 | HK$3.44 | HK$2.70 | HK$2.87 | -12.3% | 31.4M | 206 |
| 2025 | HK$2.78 | HK$3.63 | HK$2.68 | HK$3.27 | +19.7% | 18.5M | 243 |
| 2024 | HK$3.18 | HK$3.70 | HK$2.58 | HK$2.73 | -14.1% | 29.8M | 242 |
| 2023 | HK$4.54 | HK$4.90 | HK$2.98 | HK$3.18 | -31.6% | 37.8M | 236 |
| 2022 | HK$5.16 | HK$5.63 | HK$3.69 | HK$4.65 | -9.9% | 33M | 243 |
| 2021 | HK$5.65 | HK$6.10 | HK$4.64 | HK$5.16 | -10.0% | 67.5M | 247 |
| 2020 | HK$6.91 | HK$7.12 | HK$3.82 | HK$5.73 | -16.7% | 74.1M | 244 |
| 2019 | HK$5.90 | HK$7.13 | HK$5.72 | HK$6.88 | +17.7% | 64.6M | 243 |
| 2018 | HK$6.59 | HK$6.87 | HK$5.45 | HK$5.85 | -10.8% | 84.9M | 243 |
| 2017 | HK$3.79 | HK$8.25 | HK$3.74 | HK$6.56 | +72.8% | 95.2M | 244 |
| 2016 | HK$0.7609 | HK$4.59 | HK$0.6499 | HK$3.79 | +402.3% | 161.6M | 244 |
| 2015 | HK$0.3362 | HK$0.8325 | HK$0.2057 | HK$0.7555 | +124.1% | 95.5M | 246 |
| 2014 | HK$0.5709 | HK$0.7703 | HK$0.3102 | HK$0.3371 | -40.8% | 402.4M | 246 |
| 2013 | HK$0.2666 | HK$0.6381 | HK$0.2475 | HK$0.5698 | +113.5% | 298.1M | 243 |
| 2012 | HK$0.2623 | HK$0.2759 | HK$0.2102 | HK$0.2670 | n/a | 18.7M | 94 |
6889 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$2.87 | -5.8% |
| October 2026 | HK$3.04 | -2.3% |
| September 2026 | HK$3.11 | +2.6% |
| August 2026 | HK$3.03 | +1.3% |
| July 2026 | HK$2.99 | +7.2% |
| June 2026 | HK$2.79 | -2.9% |
| May 2026 | HK$2.87 | -6.9% |
| April 2026 | HK$3.09 | -7.2% |
| March 2026 | HK$3.33 | +1.2% |
| February 2026 | HK$3.29 | +2.7% |
| January 2026 | HK$3.20 | -2.1% |
| December 2025 | HK$3.27 | -0.8% |
About the 6889 data
Daily bars. 3,464 sessions from Aug 6, 2012 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 6, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A6889/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 6885 Henan Jinma Energy Company Limited
- 6886 Huatai Securities Co., Ltd.
- 6887 Sunshine Lake Pharma Co., Ltd.
- 6888 Freetech Road Recycling Technology (Holdings) Limited
- 6890 KangLi International Holdings Limited
- 6893 Hin Sang Group (International) Holding Co. Ltd.
- 6896 Golden Throat Holdings Group Company Limited
- 6898 China Aluminum Cans Holdings Limited
Common questions
6889 share price history
