Skip to main content
logo
Ningbo Joyson Electronic Corp. (HKG:0699)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.39
-0.50 (-3.36%)
Jun 18, 2026, 4:08 PM HKT

HKG:0699 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202614.9014.9014.2814.3914.39-3.36%3,722,815
Jun 17, 202615.5315.7414.7014.8914.89-3.00%2,509,849
Jun 16, 202615.6215.8315.3015.3515.35-1.92%1,515,407
Jun 15, 202615.5715.7415.4615.6515.653.16%1,203,490
Jun 12, 202615.2015.5715.1715.1715.170.66%1,291,190
Jun 11, 202615.2215.3414.8215.0715.07-0.99%1,174,918
Jun 10, 202615.6615.7514.8715.2215.22-4.82%3,090,944
Jun 9, 202615.8116.1515.4915.9915.991.14%2,076,065
Jun 8, 202615.7015.9815.4815.8115.81-2.29%2,153,261
Jun 5, 202616.7616.7615.6216.1816.18-1.52%3,149,764
Jun 4, 202616.6017.0916.4116.4316.43-2.20%1,827,292
Jun 3, 202616.5117.1516.2716.8016.801.76%3,305,277
Jun 2, 202616.1516.5115.8216.5116.512.42%3,357,744
Jun 1, 202616.3016.4415.9616.1216.120.37%2,372,792
May 29, 202616.9417.1215.9616.0616.06-5.19%4,563,217
May 28, 202617.5517.5816.5016.9416.94-4.35%5,970,492
May 27, 202618.4918.9117.4217.7117.71-3.59%4,973,827
May 26, 202618.7518.8518.1018.3718.370.99%7,332,600
May 22, 202618.0818.3617.6318.1918.194.18%6,577,219
May 21, 202617.0018.4116.9717.4617.462.71%13,191,518
May 20, 202617.6817.6816.6217.0017.00-3.74%4,835,677
May 19, 202618.0018.3717.6417.6617.66-2.97%3,831,327
May 18, 202618.3818.3817.5218.2018.20-0.82%5,646,045
May 15, 202617.4618.6017.2218.3518.355.16%10,676,990
May 14, 202618.2218.3017.2117.4517.45-1.44%4,652,695
May 13, 202617.1818.0616.8817.9117.705.35%7,395,570
May 12, 202617.4617.6316.8217.0016.80-2.63%3,047,992
May 11, 202617.3717.7317.1917.4617.260.52%4,083,234
May 8, 202617.6418.0617.1517.3717.17-1.31%4,978,067
May 7, 202617.7417.8017.3017.6017.400.17%4,640,814
May 6, 202617.0017.5716.6617.5717.373.96%5,363,474
May 5, 202616.6117.0016.5216.9016.711.87%748,114
May 4, 202616.7116.8816.2216.5916.40-0.72%1,088,073
Apr 30, 202617.1017.4016.7016.7116.52-2.28%2,911,756
Apr 29, 202616.9817.2516.7817.1016.901.79%2,432,712
Apr 28, 202617.3017.5616.6016.8016.61-2.21%4,633,500
Apr 27, 202617.1517.5917.0317.1816.980.53%3,772,000
Apr 24, 202617.6617.6616.8417.0916.89-1.67%4,485,000
Apr 23, 202617.5918.2816.9017.3817.18-1.19%11,842,500
Apr 22, 202617.9917.9917.1417.5917.39-2.87%12,484,500
Apr 21, 202615.8018.6515.3318.1117.9014.62%26,323,100
Apr 20, 202616.1116.2515.7915.8015.62-3.07%2,034,000
Apr 17, 202616.4716.4715.8616.3016.11-0.31%2,073,000
Apr 16, 202616.4016.4916.0716.3516.161.81%2,460,000
Apr 15, 202616.5016.6415.8116.0615.88-0.99%2,250,000
Apr 14, 202616.1016.3015.9516.2216.030.81%1,096,500
Apr 13, 202616.1316.2015.8516.0915.91-1.65%1,282,500
Apr 10, 202616.3316.5915.9816.3616.170.31%2,225,500
Apr 9, 202616.4016.5315.7016.3116.12-0.31%3,131,424
Apr 8, 202615.8816.3815.8816.3616.174.87%3,331,924