Skip to main content
logo
Ningbo Joyson Electronic Corp. (HKG:0699)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.00
-0.46 (-2.63%)
May 12, 2026, 4:08 PM HKT

HKG:0699 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202617.4617.6317.1217.14--1.83%965,219
May 11, 202617.3717.7317.1917.4617.460.52%4,083,234
May 8, 202617.6418.0617.1517.3717.37-1.31%4,978,067
May 7, 202617.7417.8017.3017.6017.600.17%4,640,814
May 6, 202617.0017.5716.6617.5717.573.96%5,363,474
May 5, 202616.6117.0016.5216.9016.901.87%748,114
May 4, 202616.7116.8816.2216.5916.59-0.72%1,088,073
Apr 30, 202617.1017.4016.7016.7116.71-2.28%2,911,756
Apr 29, 202616.9817.2516.7817.1017.101.79%2,432,712
Apr 28, 202617.3017.5616.6016.8016.80-2.21%4,633,500
Apr 27, 202617.1517.5917.0317.1817.180.53%3,772,000
Apr 24, 202617.6617.6616.8417.0917.09-1.67%4,485,000
Apr 23, 202617.5918.2816.9017.3817.38-1.19%11,842,500
Apr 22, 202617.9917.9917.1417.5917.59-2.87%12,484,500
Apr 21, 202615.8018.6515.3318.1118.1114.62%26,323,100
Apr 20, 202616.1116.2515.7915.8015.80-3.07%2,034,000
Apr 17, 202616.4716.4715.8616.3016.30-0.31%2,073,000
Apr 16, 202616.4016.4916.0716.3516.351.81%2,460,000
Apr 15, 202616.5016.6415.8116.0616.06-0.99%2,250,000
Apr 14, 202616.1016.3015.9516.2216.220.81%1,096,500
Apr 13, 202616.1316.2015.8516.0916.09-1.65%1,282,500
Apr 10, 202616.3316.5915.9816.3616.360.31%2,225,500
Apr 9, 202616.4016.5315.7016.3116.31-0.31%3,131,424
Apr 8, 202615.8816.3815.8816.3616.364.87%3,331,924
Apr 2, 202615.6015.9215.4915.6015.600.71%3,513,000
Apr 1, 202615.3315.5014.8515.4915.494.31%3,702,500
Mar 31, 202615.6815.6814.6214.8514.85-3.88%3,404,000
Mar 30, 202614.7015.7814.6315.4515.453.97%5,882,500
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