Joinn Laboratories(China)Co.,Ltd. (HKG:6127)
Hong Kong · Delayed Price · Currency is HKD 22.40
-2.10 (-8.57%)
Aug 7, 2025, 4:08 PM HKT
HKG:6127 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 21.55 | 22.30 | 20.40 | 20.55 | 20.55 | -4.42% | 4,545,124 |
| Jul 21, 2025 | 21.80 | 22.10 | 20.80 | 21.50 | 21.50 | -1.60% | 4,329,278 |
| Jul 18, 2025 | 22.00 | 22.45 | 21.45 | 21.85 | 21.85 | 0.69% | 3,783,759 |
| Jul 17, 2025 | 20.60 | 22.40 | 20.50 | 21.70 | 21.70 | 5.85% | 7,807,804 |
| Jul 16, 2025 | 20.75 | 21.50 | 20.30 | 20.50 | 20.50 | 0.99% | 6,184,258 |
| Jul 15, 2025 | 20.65 | 21.25 | 18.62 | 20.30 | 20.30 | -1.93% | 14,218,809 |
| Jul 14, 2025 | 20.75 | 21.45 | 19.94 | 20.70 | 20.70 | -0.72% | 7,673,634 |
| Jul 11, 2025 | 19.98 | 22.25 | 19.94 | 20.85 | 20.85 | 5.52% | 10,471,296 |
| Jul 10, 2025 | 19.66 | 21.00 | 19.26 | 19.76 | 19.76 | 0.61% | 9,389,815 |
| Jul 9, 2025 | 19.54 | 21.35 | 18.88 | 19.64 | 19.64 | 1.13% | 14,412,723 |
| Jul 8, 2025 | 18.60 | 20.35 | 18.00 | 19.42 | 19.42 | 6.24% | 13,662,296 |
| Jul 7, 2025 | 18.02 | 18.68 | 17.10 | 18.28 | 18.28 | 1.44% | 4,474,364 |
| Jul 4, 2025 | 17.26 | 18.28 | 16.80 | 18.02 | 18.02 | 4.40% | 6,142,644 |
| Jul 3, 2025 | 17.28 | 17.68 | 16.74 | 17.26 | 17.26 | 0.58% | 4,577,750 |
| Jul 2, 2025 | 18.00 | 18.44 | 16.96 | 17.16 | 17.16 | -1.38% | 5,817,659 |
| Jun 30, 2025 | 15.60 | 17.80 | 15.40 | 17.40 | 17.40 | 12.69% | 14,691,801 |
| Jun 27, 2025 | 15.00 | 15.84 | 15.00 | 15.44 | 15.44 | 1.71% | 4,091,366 |
| Jun 26, 2025 | 15.54 | 15.80 | 14.84 | 15.18 | 15.18 | -5.13% | 6,021,071 |
| Jun 25, 2025 | 15.78 | 16.38 | 15.50 | 16.00 | 15.96 | 1.52% | 6,429,258 |
| Jun 24, 2025 | 15.16 | 15.80 | 14.92 | 15.76 | 15.72 | 4.65% | 5,548,400 |
| Jun 23, 2025 | 14.14 | 15.20 | 13.92 | 15.06 | 15.02 | 4.44% | 5,542,159 |
| Jun 20, 2025 | 14.68 | 15.04 | 14.34 | 14.42 | 14.38 | -0.96% | 4,006,188 |
| Jun 19, 2025 | 15.18 | 15.60 | 14.40 | 14.56 | 14.52 | -4.08% | 7,307,170 |
| Jun 18, 2025 | 16.10 | 16.46 | 14.98 | 15.18 | 15.14 | -6.76% | 8,825,444 |
| Jun 17, 2025 | 16.96 | 19.52 | 16.14 | 16.28 | 16.24 | -2.40% | 19,710,068 |
| Jun 16, 2025 | 16.14 | 17.14 | 15.44 | 16.68 | 16.64 | 3.35% | 7,185,156 |
| Jun 13, 2025 | 16.00 | 17.26 | 15.36 | 16.14 | 16.10 | 0.88% | 9,691,870 |
| Jun 12, 2025 | 15.14 | 16.32 | 15.14 | 16.00 | 15.96 | 6.24% | 9,566,966 |
| Jun 11, 2025 | 15.58 | 15.78 | 14.92 | 15.06 | 15.02 | -3.46% | 4,518,147 |
| Jun 10, 2025 | 15.00 | 15.96 | 14.80 | 15.60 | 15.56 | 5.41% | 11,648,598 |
| Jun 9, 2025 | 14.30 | 15.06 | 13.94 | 14.80 | 14.76 | 4.96% | 7,417,108 |
| Jun 6, 2025 | 14.30 | 14.46 | 13.78 | 14.10 | 14.06 | -0.70% | 5,381,282 |
| Jun 5, 2025 | 15.30 | 15.38 | 13.68 | 14.20 | 14.16 | -4.31% | 9,438,370 |
| Jun 4, 2025 | 14.56 | 15.14 | 13.84 | 14.84 | 14.80 | 4.07% | 13,144,348 |
| Jun 3, 2025 | 14.44 | 15.80 | 14.10 | 14.26 | 14.22 | -2.99% | 12,373,484 |
| Jun 2, 2025 | 14.18 | 14.86 | 13.62 | 14.70 | 14.66 | 3.67% | 2,082,036 |
| May 30, 2025 | 12.58 | 15.32 | 12.46 | 14.18 | 14.14 | 11.65% | 36,014,488 |
| May 29, 2025 | 11.16 | 13.18 | 10.96 | 12.70 | 12.67 | 14.83% | 23,754,662 |