Joinn Laboratories(China)Co.,Ltd. (HKG:6127)
Hong Kong · Delayed Price · Currency is HKD 16.30
+0.05 (0.31%)
Dec 5, 2025, 4:09 PM HKT
HKG:6127 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.25 | 16.41 | 16.05 | 16.30 | 16.30 | 0.31% | 1,228,856 |
| Dec 4, 2025 | 16.00 | 16.37 | 16.00 | 16.25 | 16.25 | 0.87% | 1,395,702 |
| Dec 3, 2025 | 16.02 | 16.50 | 16.01 | 16.11 | 16.11 | -0.92% | 1,560,596 |
| Dec 2, 2025 | 16.81 | 16.81 | 16.17 | 16.26 | 16.26 | -2.28% | 1,531,845 |
| Dec 1, 2025 | 16.50 | 16.88 | 16.46 | 16.64 | 16.64 | 0.12% | 1,188,316 |
| Nov 28, 2025 | 16.90 | 16.90 | 16.47 | 16.62 | 16.62 | -0.12% | 1,216,980 |
| Nov 27, 2025 | 16.71 | 16.99 | 16.57 | 16.64 | 16.64 | -1.25% | 1,679,830 |
| Nov 26, 2025 | 16.43 | 17.36 | 16.42 | 16.85 | 16.85 | 2.37% | 4,220,756 |
| Nov 25, 2025 | 16.74 | 16.94 | 16.23 | 16.46 | 16.46 | -1.08% | 4,877,757 |
| Nov 24, 2025 | 16.72 | 16.75 | 16.00 | 16.64 | 16.64 | 1.22% | 3,177,321 |
| Nov 21, 2025 | 16.50 | 16.67 | 15.99 | 16.44 | 16.44 | -1.97% | 2,884,132 |
| Nov 20, 2025 | 17.42 | 17.42 | 16.58 | 16.77 | 16.77 | -2.33% | 2,968,460 |
| Nov 19, 2025 | 17.62 | 18.27 | 17.01 | 17.17 | 17.17 | -3.86% | 3,391,932 |
| Nov 18, 2025 | 18.38 | 18.56 | 17.75 | 17.86 | 17.86 | -2.83% | 2,576,728 |
| Nov 17, 2025 | 19.70 | 19.70 | 18.11 | 18.38 | 18.38 | -5.40% | 4,611,563 |
| Nov 14, 2025 | 19.45 | 20.12 | 19.31 | 19.43 | 19.43 | -2.26% | 2,917,288 |
| Nov 13, 2025 | 19.86 | 20.18 | 19.52 | 19.88 | 19.88 | 0.81% | 2,447,842 |
| Nov 12, 2025 | 19.10 | 20.28 | 18.95 | 19.72 | 19.72 | 3.25% | 4,010,074 |
| Nov 11, 2025 | 19.57 | 19.90 | 18.91 | 19.10 | 19.10 | -2.40% | 1,470,100 |
| Nov 10, 2025 | 19.16 | 19.87 | 18.80 | 19.57 | 19.57 | 3.65% | 2,872,284 |
| Nov 7, 2025 | 19.78 | 19.95 | 18.80 | 18.88 | 18.88 | -4.36% | 2,532,000 |
| Nov 6, 2025 | 19.05 | 19.74 | 18.86 | 19.74 | 19.74 | 3.84% | 1,822,138 |
| Nov 5, 2025 | 19.66 | 19.66 | 18.81 | 19.01 | 19.01 | -3.31% | 2,616,086 |
| Nov 4, 2025 | 20.82 | 20.92 | 19.62 | 19.66 | 19.66 | -5.21% | 4,033,298 |
| Nov 3, 2025 | 21.50 | 21.72 | 20.28 | 20.74 | 20.74 | -3.26% | 6,306,907 |
| Oct 31, 2025 | 20.60 | 22.30 | 19.56 | 21.44 | 21.44 | 3.28% | 10,818,740 |
| Oct 30, 2025 | 19.92 | 20.92 | 19.33 | 20.76 | 20.76 | 7.84% | 7,992,162 |
| Oct 28, 2025 | 19.92 | 20.26 | 19.22 | 19.25 | 19.25 | -2.92% | 2,858,636 |
| Oct 27, 2025 | 18.91 | 19.94 | 18.91 | 19.83 | 19.83 | 8.66% | 7,670,480 |
| Oct 24, 2025 | 18.08 | 18.60 | 18.00 | 18.25 | 18.25 | 1.39% | 2,307,800 |
| Oct 23, 2025 | 18.96 | 18.96 | 17.60 | 18.00 | 18.00 | -3.49% | 3,338,406 |
| Oct 22, 2025 | 19.29 | 19.46 | 18.58 | 18.65 | 18.65 | -2.71% | 1,886,667 |
| Oct 21, 2025 | 19.00 | 19.68 | 18.80 | 19.17 | 19.17 | 1.16% | 2,695,300 |
| Oct 20, 2025 | 19.10 | 19.58 | 18.70 | 18.95 | 18.95 | 0.96% | 3,667,604 |
| Oct 17, 2025 | 19.99 | 20.06 | 18.68 | 18.77 | 18.77 | -5.87% | 2,562,742 |
| Oct 16, 2025 | 19.90 | 20.52 | 19.70 | 19.94 | 19.94 | 0.20% | 3,050,476 |
| Oct 15, 2025 | 19.57 | 20.10 | 19.10 | 19.90 | 19.90 | 3.75% | 2,406,824 |
| Oct 14, 2025 | 20.10 | 20.36 | 18.89 | 19.18 | 19.18 | -2.64% | 2,682,868 |
| Oct 13, 2025 | 19.29 | 20.02 | 18.95 | 19.70 | 19.70 | -1.70% | 3,837,500 |
| Oct 10, 2025 | 21.62 | 21.96 | 20.00 | 20.04 | 20.04 | -7.22% | 3,588,497 |
| Oct 9, 2025 | 22.84 | 23.04 | 21.52 | 21.60 | 21.60 | -3.57% | 4,815,842 |
| Oct 8, 2025 | 22.36 | 22.70 | 21.30 | 22.40 | 22.40 | 0.18% | 479,556 |
| Oct 6, 2025 | 22.64 | 22.66 | 21.72 | 22.36 | 22.36 | -1.15% | 551,555 |
| Oct 3, 2025 | 23.30 | 23.30 | 22.34 | 22.62 | 22.62 | -3.74% | 766,780 |
| Oct 2, 2025 | 23.00 | 23.80 | 22.78 | 23.50 | 23.50 | 2.00% | 870,653 |
| Sep 30, 2025 | 22.92 | 23.62 | 22.92 | 23.04 | 23.04 | 0.52% | 4,936,607 |
| Sep 29, 2025 | 23.10 | 23.36 | 22.36 | 22.92 | 22.92 | -0.78% | 4,308,083 |
| Sep 26, 2025 | 24.00 | 24.00 | 23.00 | 23.10 | 23.10 | -4.70% | 4,845,065 |
| Sep 25, 2025 | 23.42 | 25.10 | 23.42 | 24.24 | 24.24 | 3.59% | 8,116,303 |
| Sep 24, 2025 | 22.50 | 23.48 | 22.30 | 23.40 | 23.40 | 3.91% | 6,050,375 |