Skip to main content
logo
Ningbo Joyson Electronic Corp. (HKG:0699)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.86
+0.60 (4.21%)
At close: Mar 27, 2026

HKG:0699 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202614.1914.9314.0514.8614.864.21%4,105,500
Mar 26, 202614.9214.9214.2614.2614.26-3.97%2,734,000
Mar 25, 202614.6315.0814.5914.8514.852.41%7,798,000
Mar 24, 202614.8414.8414.2214.5014.50-0.21%2,498,000
Mar 23, 202615.0615.1314.0214.5314.53-4.03%3,143,070
Mar 20, 202615.4115.5315.1115.1415.14-1.82%812,000
Mar 19, 202615.5515.6515.2015.4215.42-1.60%1,536,000
Mar 18, 202615.5115.7915.4115.6715.670.84%834,500
Mar 17, 202615.5016.0715.5015.5415.54-1,262,500
Mar 16, 202615.9115.9115.5015.5415.54-2.33%883,000
Mar 13, 202616.0016.1715.6715.9115.91-1.12%1,190,500
Mar 12, 202616.0616.1615.8916.0916.090.56%1,317,500
Mar 11, 202616.1016.2015.8916.0016.00-0.50%903,700
Mar 10, 202615.6816.1515.6816.0816.083.01%1,226,500
Mar 9, 202615.5015.6515.1115.6115.61-1.20%1,563,500
Mar 6, 202615.6215.9715.4515.8015.801.15%1,466,500
Mar 5, 202615.9016.0315.4315.6215.621.03%1,781,500
Mar 4, 202615.5515.9815.3415.4615.46-2.03%1,707,500
Mar 3, 202616.5016.8515.5015.7815.78-3.90%2,927,500
Mar 2, 202616.8816.8816.4016.4216.42-3.07%1,596,518
Feb 27, 202617.3817.4716.8016.9416.94-2.76%2,654,500
Feb 26, 202617.5017.5317.1117.4217.42-0.40%1,443,000
Feb 25, 202617.2017.6217.2017.4917.491.27%1,428,000
Feb 24, 202617.6717.7016.8617.2717.27-2.43%3,145,500
Feb 23, 202617.5017.7717.3017.7017.702.61%469,500
Feb 20, 202617.3017.9716.9417.2517.250.82%1,119,000
Feb 16, 202617.7017.7017.0117.1117.11-2.34%144,000
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