Joinn Laboratories(China)Co.,Ltd. (HKG:6127)
Hong Kong · Delayed Price · Currency is HKD 23.04
+0.12 (0.52%)
Sep 30, 2025, 4:08 PM HKT
HKG:6127 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 22.92 | 23.62 | 22.92 | 23.04 | 23.04 | 0.52% | 4,938,107 |
| Sep 29, 2025 | 23.10 | 23.36 | 22.36 | 22.92 | 22.92 | -0.78% | 4,308,183 |
| Sep 26, 2025 | 24.00 | 24.00 | 23.00 | 23.10 | 23.10 | -4.70% | 4,847,565 |
| Sep 25, 2025 | 23.42 | 25.10 | 23.42 | 24.24 | 24.24 | 3.59% | 8,116,603 |
| Sep 24, 2025 | 22.50 | 23.48 | 22.30 | 23.40 | 23.40 | 3.91% | 6,050,375 |
| Sep 23, 2025 | 23.78 | 23.78 | 22.04 | 22.52 | 22.52 | -5.30% | 5,656,375 |
| Sep 22, 2025 | 23.50 | 24.24 | 23.08 | 23.78 | 23.78 | 1.71% | 5,009,523 |
| Sep 19, 2025 | 24.44 | 24.44 | 22.90 | 23.38 | 23.38 | -2.83% | 6,008,944 |
| Sep 18, 2025 | 25.40 | 25.92 | 23.58 | 24.06 | 24.06 | -3.30% | 10,466,339 |
| Sep 17, 2025 | 26.00 | 26.30 | 24.38 | 24.88 | 24.88 | -2.89% | 9,769,568 |
| Sep 16, 2025 | 25.30 | 26.40 | 24.16 | 25.62 | 25.62 | 1.75% | 17,497,663 |
| Sep 15, 2025 | 23.20 | 25.54 | 23.20 | 25.18 | 25.18 | 8.07% | 22,958,994 |
| Sep 12, 2025 | 21.00 | 23.40 | 20.02 | 23.30 | 23.30 | 13.66% | 23,063,289 |
| Sep 11, 2025 | 20.58 | 20.94 | 19.60 | 20.50 | 20.50 | -5.96% | 11,277,220 |
| Sep 10, 2025 | 20.78 | 22.34 | 20.78 | 21.80 | 21.80 | 5.11% | 12,217,774 |
| Sep 9, 2025 | 22.30 | 22.30 | 20.60 | 20.74 | 20.74 | -8.31% | 9,198,528 |
| Sep 8, 2025 | 22.98 | 23.46 | 22.54 | 22.62 | 22.62 | -0.70% | 6,764,814 |
| Sep 5, 2025 | 21.10 | 23.08 | 21.10 | 22.78 | 22.78 | 8.89% | 8,355,926 |
| Sep 4, 2025 | 23.16 | 23.16 | 20.54 | 20.92 | 20.92 | -7.02% | 4,882,674 |
| Sep 3, 2025 | 22.18 | 23.20 | 22.18 | 22.50 | 22.50 | 2.27% | 7,416,326 |
| Sep 2, 2025 | 22.38 | 22.66 | 21.40 | 22.00 | 22.00 | -0.81% | 5,693,838 |
| Sep 1, 2025 | 21.62 | 22.48 | 21.10 | 22.18 | 22.18 | 3.64% | 4,375,751 |
| Aug 29, 2025 | 20.54 | 21.96 | 20.30 | 21.40 | 21.40 | 5.21% | 7,891,324 |
| Aug 28, 2025 | 21.70 | 22.18 | 19.62 | 20.34 | 20.34 | -6.27% | 9,694,580 |
| Aug 27, 2025 | 23.02 | 24.08 | 21.60 | 21.70 | 21.70 | -5.41% | 7,815,740 |
| Aug 26, 2025 | 23.74 | 23.86 | 22.94 | 22.94 | 22.94 | -3.29% | 4,066,750 |
| Aug 25, 2025 | 22.56 | 23.96 | 22.56 | 23.72 | 23.72 | 5.61% | 6,289,063 |
| Aug 22, 2025 | 22.58 | 22.86 | 22.24 | 22.46 | 22.46 | -0.88% | 3,477,599 |
| Aug 21, 2025 | 22.60 | 23.00 | 22.20 | 22.66 | 22.66 | 1.34% | 3,096,834 |
| Aug 20, 2025 | 22.78 | 23.16 | 22.08 | 22.36 | 22.36 | -1.24% | 4,860,212 |
| Aug 19, 2025 | 24.26 | 25.46 | 22.40 | 22.64 | 22.64 | -6.45% | 10,579,676 |
| Aug 18, 2025 | 24.80 | 25.16 | 24.00 | 24.20 | 24.20 | -1.47% | 5,881,234 |
| Aug 15, 2025 | 24.56 | 25.22 | 24.06 | 24.56 | 24.56 | - | 7,582,777 |
| Aug 14, 2025 | 24.94 | 25.04 | 24.00 | 24.56 | 24.56 | -1.52% | 8,773,327 |
| Aug 13, 2025 | 22.76 | 25.24 | 22.68 | 24.94 | 24.94 | 10.65% | 16,947,047 |
| Aug 12, 2025 | 23.04 | 23.74 | 22.22 | 22.54 | 22.54 | -2.25% | 5,728,552 |
| Aug 11, 2025 | 21.96 | 23.14 | 21.52 | 23.06 | 23.06 | 6.66% | 8,512,642 |
| Aug 8, 2025 | 22.50 | 22.98 | 21.20 | 21.62 | 21.62 | -3.48% | 8,964,948 |
| Aug 7, 2025 | 24.40 | 24.40 | 22.20 | 22.40 | 22.40 | -8.57% | 9,487,480 |
| Aug 6, 2025 | 25.20 | 26.50 | 24.02 | 24.50 | 24.50 | -2.78% | 8,235,752 |
| Aug 5, 2025 | 23.70 | 25.32 | 23.02 | 25.20 | 25.20 | 8.15% | 8,421,492 |
| Aug 4, 2025 | 23.20 | 23.30 | 22.10 | 23.30 | 23.30 | 0.43% | 6,147,530 |
| Aug 1, 2025 | 24.35 | 24.85 | 22.75 | 23.20 | 23.20 | -3.13% | 8,622,534 |
| Jul 31, 2025 | 25.55 | 26.45 | 23.85 | 23.95 | 23.95 | -5.89% | 9,729,907 |
| Jul 30, 2025 | 27.35 | 28.60 | 25.20 | 25.45 | 25.45 | -8.94% | 17,308,241 |
| Jul 29, 2025 | 26.00 | 28.70 | 25.70 | 27.95 | 27.95 | 7.29% | 11,268,537 |
| Jul 28, 2025 | 25.10 | 26.50 | 23.70 | 26.05 | 26.05 | 6.76% | 9,395,857 |
| Jul 25, 2025 | 23.10 | 24.80 | 22.65 | 24.40 | 24.40 | 7.02% | 8,382,127 |
| Jul 24, 2025 | 21.80 | 23.05 | 21.35 | 22.80 | 22.80 | 6.79% | 6,132,655 |
| Jul 23, 2025 | 20.90 | 22.70 | 20.45 | 21.35 | 21.35 | 3.89% | 12,516,173 |