Joinn Laboratories(China)Co.,Ltd. (HKG:6127)
Hong Kong · Delayed Price · Currency is HKD 30.80
+4.16 (15.62%)
Sep 30, 2026, 4:08 PM HKT
HKG:6127 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 26.72 | 31.56 | 26.52 | 30.80 | 30.80 | 15.62% | 10,676,930 |
| Sep 29, 2026 | 26.64 | 27.96 | 25.84 | 26.64 | 26.64 | 0.45% | 4,128,071 |
| Sep 28, 2026 | 27.52 | 28.46 | 26.22 | 26.52 | 26.52 | -3.35% | 4,889,601 |
| Sep 25, 2026 | 27.00 | 27.52 | 26.90 | 27.44 | 27.44 | 0.73% | 335,662 |
| Sep 24, 2026 | 27.88 | 29.30 | 27.02 | 27.24 | 27.24 | -1.16% | 5,936,101 |
| Sep 23, 2026 | 26.90 | 28.74 | 26.18 | 27.56 | 27.56 | 3.92% | 6,959,883 |
| Sep 22, 2026 | 26.40 | 26.66 | 25.86 | 26.52 | 26.52 | 0.08% | 3,308,419 |
| Sep 21, 2026 | 26.26 | 27.16 | 25.50 | 26.50 | 26.50 | 4.33% | 5,156,148 |
| Sep 18, 2026 | 23.46 | 26.18 | 23.46 | 25.40 | 25.40 | 10.15% | 10,764,940 |
| Sep 17, 2026 | 21.94 | 23.42 | 21.82 | 23.06 | 23.06 | 4.06% | 5,593,288 |
| Sep 16, 2026 | 22.10 | 22.62 | 21.90 | 22.16 | 22.16 | 0.27% | 2,817,954 |
| Sep 15, 2026 | 22.30 | 22.58 | 21.80 | 22.10 | 22.10 | -1.07% | 2,923,752 |
| Sep 14, 2026 | 20.72 | 22.42 | 20.62 | 22.34 | 22.34 | 5.38% | 4,689,970 |
| Sep 11, 2026 | 22.00 | 22.00 | 20.84 | 21.20 | 21.20 | -2.93% | 2,371,948 |
| Sep 10, 2026 | 22.64 | 22.64 | 21.68 | 21.84 | 21.84 | -3.53% | 2,362,091 |
| Sep 9, 2026 | 22.76 | 22.80 | 22.08 | 22.64 | 22.64 | 0.71% | 3,016,800 |
| Sep 8, 2026 | 22.72 | 23.20 | 22.30 | 22.48 | 22.48 | -0.27% | 3,554,678 |
| Sep 7, 2026 | 22.86 | 23.06 | 22.36 | 22.54 | 22.54 | -0.88% | 1,531,000 |
| Sep 4, 2026 | 23.80 | 24.08 | 22.74 | 22.74 | 22.74 | -3.73% | 2,998,772 |
| Sep 3, 2026 | 23.14 | 23.86 | 22.92 | 23.62 | 23.62 | 2.70% | 2,598,449 |
| Sep 2, 2026 | 23.48 | 23.88 | 22.46 | 23.00 | 23.00 | -1.79% | 3,710,300 |
| Sep 1, 2026 | 24.72 | 24.72 | 23.14 | 23.42 | 23.42 | -4.25% | 4,397,474 |
| Aug 31, 2026 | 24.96 | 25.30 | 23.82 | 24.46 | 24.46 | -3.32% | 4,992,499 |
| Aug 28, 2026 | 25.80 | 27.02 | 25.10 | 25.30 | 25.30 | -2.01% | 3,500,798 |
| Aug 27, 2026 | 25.36 | 25.94 | 24.90 | 25.82 | 25.82 | 3.53% | 4,513,004 |
| Aug 26, 2026 | 25.20 | 25.84 | 24.44 | 24.94 | 24.94 | -1.27% | 3,472,127 |
| Aug 25, 2026 | 24.04 | 25.40 | 23.52 | 25.26 | 25.26 | 5.16% | 4,620,432 |
| Aug 24, 2026 | 25.18 | 25.50 | 23.82 | 24.02 | 24.02 | -5.06% | 3,368,642 |
| Aug 21, 2026 | 25.92 | 26.18 | 25.00 | 25.30 | 25.30 | -2.39% | 3,723,235 |
| Aug 20, 2026 | 26.50 | 27.36 | 25.38 | 25.92 | 25.92 | 2.13% | 10,960,528 |
| Aug 19, 2026 | 26.98 | 27.44 | 25.06 | 25.38 | 25.38 | -5.72% | 4,580,742 |
| Aug 18, 2026 | 26.40 | 27.46 | 26.34 | 26.92 | 26.92 | 0.98% | 4,265,345 |
| Aug 17, 2026 | 25.20 | 27.02 | 24.66 | 26.66 | 26.66 | 6.30% | 6,073,829 |
| Aug 14, 2026 | 25.70 | 25.80 | 24.50 | 25.08 | 25.08 | -1.10% | 3,848,800 |
| Aug 13, 2026 | 25.92 | 26.74 | 25.36 | 25.36 | 25.36 | -2.16% | 8,167,068 |
| Aug 12, 2026 | 25.70 | 26.80 | 25.50 | 25.92 | 25.92 | 0.86% | 5,945,256 |
| Aug 11, 2026 | 26.66 | 27.12 | 25.70 | 25.70 | 25.70 | -3.53% | 8,167,824 |
| Aug 10, 2026 | 28.50 | 29.08 | 26.18 | 26.64 | 26.64 | -3.13% | 16,242,584 |
| Aug 7, 2026 | 24.86 | 27.56 | 24.58 | 27.50 | 27.50 | 12.15% | 13,799,234 |
| Aug 6, 2026 | 24.58 | 24.90 | 23.82 | 24.52 | 24.52 | -0.24% | 4,712,951 |
| Aug 5, 2026 | 22.74 | 24.58 | 22.74 | 24.58 | 24.58 | 5.40% | 6,200,223 |
| Aug 4, 2026 | 24.06 | 24.06 | 22.90 | 23.32 | 23.32 | 2.64% | 9,405,912 |
| Aug 3, 2026 | 22.24 | 23.38 | 21.92 | 22.72 | 22.72 | 2.43% | 4,577,602 |
| Jul 31, 2026 | 22.18 | 23.56 | 21.98 | 22.18 | 22.18 | - | 5,407,078 |
| Jul 30, 2026 | 23.60 | 23.78 | 21.58 | 22.18 | 22.18 | -6.02% | 7,422,257 |
| Jul 29, 2026 | 24.40 | 24.66 | 23.22 | 23.60 | 23.60 | -1.26% | 3,992,970 |
| Jul 28, 2026 | 25.06 | 25.48 | 23.28 | 23.90 | 23.90 | -4.48% | 6,448,075 |
| Jul 27, 2026 | 24.44 | 26.54 | 24.40 | 25.02 | 25.02 | 2.29% | 12,281,194 |
| Jul 24, 2026 | 25.58 | 25.90 | 24.14 | 24.46 | 24.46 | -2.32% | 5,789,331 |
| Jul 23, 2026 | 25.34 | 26.44 | 24.70 | 25.04 | 25.04 | -0.08% | 7,079,750 |