Skip to main content
logo
Ningbo Joyson Electronic Corp. (HKG:0699)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.52
+0.14 (0.81%)
At close: Feb 13, 2026

Ningbo Joyson Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202617.3817.6117.0017.5217.520.81%1,922,000
Feb 12, 202616.7617.4616.7217.3817.383.70%2,537,000
Feb 11, 202616.7316.9016.5516.7616.761.02%1,620,100
Feb 10, 202617.0817.1216.5316.5916.59-2.93%3,935,500
Feb 9, 202617.2017.3017.0117.0917.090.71%1,088,500
Feb 6, 202616.7717.2616.7116.9716.97-0.18%1,043,500
Feb 5, 202617.0717.4016.7517.0017.00-1.11%1,113,500
Feb 4, 202616.8817.2716.7317.1917.191.60%902,500
Feb 3, 202616.7817.0916.7816.9216.920.89%1,781,300
Feb 2, 202616.8617.0716.3716.7716.77-0.53%2,039,000
Jan 30, 202617.2017.3316.8116.8616.86-1.92%2,085,500
Jan 29, 202617.6017.6017.0217.1917.19-1.83%2,978,500
Jan 28, 202618.0018.0017.5017.5117.51-2.56%2,866,000
Jan 27, 202618.2418.5017.7017.9717.970.84%2,826,300
Jan 26, 202619.2019.6817.5617.8217.82-6.55%5,277,000
Jan 23, 202618.2719.2218.2719.0719.074.84%3,301,000
Jan 22, 202618.4918.7418.1018.1918.19-1.25%1,462,000
Jan 21, 202618.2618.5517.9418.4218.420.60%1,968,500
Jan 20, 202618.7519.1318.2918.3118.31-3.53%2,315,700
Jan 19, 202619.0219.2718.6118.9818.98-0.21%2,406,500
Jan 16, 202618.1619.0518.1619.0219.024.97%4,380,100
Jan 15, 202618.2618.6417.9318.1218.12-0.22%2,728,000
Jan 14, 202618.1018.5318.0218.1618.16-0.11%2,690,600
Jan 13, 202618.3818.6318.1218.1818.18-1.03%3,625,000
Jan 12, 202618.5518.8518.0918.3718.37-0.92%3,375,913
Jan 9, 202618.6819.2318.4818.5418.54-0.75%2,660,600
Jan 8, 202618.6918.9418.4118.6818.68-0.37%2,254,000
Jan 7, 202619.7819.7818.5318.7518.75-3.99%4,242,700
Jan 6, 202619.0019.8719.0019.5319.533.55%5,556,000
Jan 5, 202619.0019.3318.7018.8618.86-1.31%4,460,500
Jan 2, 202619.1919.2918.8019.1119.11-0.47%1,239,000
Dec 31, 202519.2619.7319.0119.2019.20-4,570,050
Dec 30, 202518.0219.4318.0219.2019.205.55%8,140,800
Dec 29, 202518.4218.5918.1018.1918.191.17%4,647,320
Dec 24, 202518.1018.7017.9517.9817.98-0.11%3,456,700
Dec 23, 202517.9218.2617.7518.0018.000.50%4,326,000
Dec 22, 202518.4518.8817.8917.9117.91-0.06%7,535,580
Dec 19, 202517.0818.4517.0717.9217.925.60%11,183,100
Dec 18, 202517.0017.2816.5716.9716.97-1.28%3,243,600
Dec 17, 202516.5817.3816.5817.1917.193.74%5,521,000
Dec 16, 202516.3117.3016.3116.5716.571.66%7,886,900
Dec 15, 202516.5016.6716.3016.3016.30-1.51%1,241,000
Dec 12, 202516.6416.6416.3716.5516.550.42%1,495,910
Dec 11, 202517.0517.2716.3116.4816.48-3.00%2,499,600
Dec 10, 202516.8117.2816.8116.9916.991.07%1,783,080
Dec 9, 202517.3717.5616.6516.8116.81-3.22%2,809,000
Dec 8, 202517.4217.4217.0517.3717.37-0.29%1,918,500
Dec 5, 202517.4217.7516.9517.4217.42-3,942,100
Dec 4, 202518.0018.4817.2417.4217.42-2.13%9,259,000
Dec 3, 202517.8517.9317.3717.8017.80-0.28%2,578,500