Ningbo Joyson Electronic Corp. (HKG:0699)
Hong Kong · Delayed Price · Currency is HKD 18.34
+0.03 (0.16%)
Jan 21, 2026, 1:25 PM HKT
Ningbo Joyson Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 18.75 | 19.13 | 18.29 | 18.31 | 18.31 | -3.53% | 2,315,700 |
| Jan 19, 2026 | 19.02 | 19.27 | 18.61 | 18.98 | 18.98 | -0.21% | 2,406,500 |
| Jan 16, 2026 | 18.16 | 19.05 | 18.16 | 19.02 | 19.02 | 4.97% | 4,380,100 |
| Jan 15, 2026 | 18.26 | 18.64 | 17.93 | 18.12 | 18.12 | -0.22% | 2,728,000 |
| Jan 14, 2026 | 18.10 | 18.53 | 18.02 | 18.16 | 18.16 | -0.11% | 2,690,600 |
| Jan 13, 2026 | 18.38 | 18.63 | 18.12 | 18.18 | 18.18 | -1.03% | 3,625,000 |
| Jan 12, 2026 | 18.55 | 18.85 | 18.09 | 18.37 | 18.37 | -0.92% | 3,375,913 |
| Jan 9, 2026 | 18.68 | 19.23 | 18.48 | 18.54 | 18.54 | -0.75% | 2,660,600 |
| Jan 8, 2026 | 18.69 | 18.94 | 18.41 | 18.68 | 18.68 | -0.37% | 2,254,000 |
| Jan 7, 2026 | 19.78 | 19.78 | 18.53 | 18.75 | 18.75 | -3.99% | 4,242,700 |
| Jan 6, 2026 | 19.00 | 19.87 | 19.00 | 19.53 | 19.53 | 3.55% | 5,556,000 |
| Jan 5, 2026 | 19.00 | 19.33 | 18.70 | 18.86 | 18.86 | -1.31% | 4,460,500 |
| Jan 2, 2026 | 19.19 | 19.29 | 18.80 | 19.11 | 19.11 | -0.47% | 1,239,000 |
| Dec 31, 2025 | 19.26 | 19.73 | 19.01 | 19.20 | 19.20 | - | 4,570,050 |
| Dec 30, 2025 | 18.02 | 19.43 | 18.02 | 19.20 | 19.20 | 5.55% | 8,140,800 |
| Dec 29, 2025 | 18.42 | 18.59 | 18.10 | 18.19 | 18.19 | 1.17% | 4,647,320 |
| Dec 24, 2025 | 18.10 | 18.70 | 17.95 | 17.98 | 17.98 | -0.11% | 3,456,700 |
| Dec 23, 2025 | 17.92 | 18.26 | 17.75 | 18.00 | 18.00 | 0.50% | 4,326,000 |
| Dec 22, 2025 | 18.45 | 18.88 | 17.89 | 17.91 | 17.91 | -0.06% | 7,535,580 |
| Dec 19, 2025 | 17.08 | 18.45 | 17.07 | 17.92 | 17.92 | 5.60% | 11,183,100 |
| Dec 18, 2025 | 17.00 | 17.28 | 16.57 | 16.97 | 16.97 | -1.28% | 3,243,600 |
| Dec 17, 2025 | 16.58 | 17.38 | 16.58 | 17.19 | 17.19 | 3.74% | 5,521,000 |
| Dec 16, 2025 | 16.31 | 17.30 | 16.31 | 16.57 | 16.57 | 1.66% | 7,886,900 |
| Dec 15, 2025 | 16.50 | 16.67 | 16.30 | 16.30 | 16.30 | -1.51% | 1,241,000 |
| Dec 12, 2025 | 16.64 | 16.64 | 16.37 | 16.55 | 16.55 | 0.42% | 1,495,910 |
| Dec 11, 2025 | 17.05 | 17.27 | 16.31 | 16.48 | 16.48 | -3.00% | 2,499,600 |
| Dec 10, 2025 | 16.81 | 17.28 | 16.81 | 16.99 | 16.99 | 1.07% | 1,783,080 |
| Dec 9, 2025 | 17.37 | 17.56 | 16.65 | 16.81 | 16.81 | -3.22% | 2,809,000 |
| Dec 8, 2025 | 17.42 | 17.42 | 17.05 | 17.37 | 17.37 | -0.29% | 1,918,500 |
| Dec 5, 2025 | 17.42 | 17.75 | 16.95 | 17.42 | 17.42 | - | 3,942,100 |
| Dec 4, 2025 | 18.00 | 18.48 | 17.24 | 17.42 | 17.42 | -2.13% | 9,259,000 |
| Dec 3, 2025 | 17.85 | 17.93 | 17.37 | 17.80 | 17.80 | -0.28% | 2,578,500 |
| Dec 2, 2025 | 17.72 | 18.02 | 17.36 | 17.85 | 17.85 | 1.36% | 3,096,600 |
| Dec 1, 2025 | 16.57 | 17.74 | 16.57 | 17.61 | 17.61 | 6.28% | 5,665,230 |
| Nov 28, 2025 | 16.20 | 16.68 | 15.60 | 16.57 | 16.57 | 5.54% | 2,246,500 |
| Nov 27, 2025 | 16.07 | 16.26 | 15.62 | 15.70 | 15.70 | -2.36% | 3,050,500 |
| Nov 26, 2025 | 15.70 | 16.10 | 15.56 | 16.08 | 16.08 | 2.42% | 2,985,860 |
| Nov 25, 2025 | 14.76 | 15.99 | 14.76 | 15.70 | 15.70 | 7.39% | 5,941,900 |
| Nov 24, 2025 | 14.80 | 14.99 | 14.38 | 14.62 | 14.62 | -0.88% | 2,707,485 |
| Nov 21, 2025 | 14.78 | 15.43 | 14.28 | 14.75 | 14.75 | -2.38% | 3,789,200 |
| Nov 20, 2025 | 15.05 | 15.59 | 14.85 | 15.11 | 15.11 | -0.59% | 2,609,550 |
| Nov 19, 2025 | 15.85 | 16.04 | 15.19 | 15.20 | 15.20 | -3.31% | 2,756,400 |
| Nov 18, 2025 | 16.79 | 16.95 | 15.52 | 15.72 | 15.72 | -7.58% | 6,852,500 |
| Nov 17, 2025 | 16.83 | 17.31 | 16.80 | 17.01 | 17.01 | 0.83% | 1,741,258 |
| Nov 14, 2025 | 17.48 | 17.48 | 16.80 | 16.87 | 16.87 | -3.60% | 2,857,290 |
| Nov 13, 2025 | 17.26 | 17.78 | 17.08 | 17.50 | 17.50 | 0.34% | 3,659,700 |
| Nov 12, 2025 | 17.65 | 17.69 | 17.01 | 17.44 | 17.44 | -1.25% | 5,444,000 |
| Nov 11, 2025 | 18.42 | 18.76 | 17.30 | 17.66 | 17.66 | -3.55% | 7,711,800 |
| Nov 10, 2025 | 18.44 | 19.20 | 18.30 | 18.31 | 18.31 | -1.03% | 7,129,000 |
| Nov 7, 2025 | 20.20 | 20.24 | 18.28 | 18.50 | 18.50 | -8.60% | 34,681,160 |