Joyzyme Group Limited (HKG:8622)
Hong Kong · Delayed Price · Currency is HKD 0.1770
+0.0180 (11.32%)
Jul 31, 2026, 1:02 PM HKT
Joyzyme Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 11.95% | 40,000 |
| Jul 30, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.85% | 504,000 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 112,000 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 184,000 |
| Jul 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.17% | 608,000 |
| Jul 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.75% | 24,000 |
| Jul 23, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.88% | 72,000 |
| Jul 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.44% | 200,000 |
| Jul 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.20% | 200,000 |
| Jul 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 96,000 |
| Jul 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.89% | 64,000 |
| Jul 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.05% | 8,000 |
| Jul 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.81% | 80,000 |
| Jul 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.89% | 312,000 |
| Jul 9, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.82% | 264,000 |
| Jul 8, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.52% | 32,000 |
| Jul 7, 2026 | 0.18 | 0.18 | 0.18 | 0.20 | 0.20 | -1.01% | 32,000 |
| Jul 6, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -0.50% | 552,000 |
| Jul 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 64,000 |
| Jul 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 216,000 |
| Jun 30, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 3.61% | 160,000 |
| Jun 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.28% | 160,000 |
| Jun 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 32,000 |
| Jun 25, 2026 | 0.20 | 0.20 | 0.20 | 0.21 | 0.21 | -0.48% | 8,000 |
| Jun 24, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 7.22% | 120,000 |
| Jun 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.90% | 320,000 |
| Jun 22, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -9.33% | 320,000 |
| Jun 18, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -0.88% | 32,000 |
| Jun 17, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 5.58% | 296,000 |
| Jun 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 32,000 |
| Jun 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 16,000 |
| Jun 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.38% | 104,000 |
| Jun 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 16,000 |
| Jun 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 488,000 |
| Jun 9, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -1.82% | 168,000 |
| Jun 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.93% | 56,000 |
| Jun 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.09% | 96,000 |
| Jun 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 424,000 |
| Jun 3, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 384,000 |
| Jun 2, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 632,000 |
| Jun 1, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.46% | 664,000 |
| May 29, 2026 | 0.21 | 0.24 | 0.20 | 0.22 | 0.22 | -4.37% | 1,608,000 |
| May 28, 2026 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -11.92% | 1,464,000 |
| May 27, 2026 | 0.30 | 0.30 | 0.25 | 0.26 | 0.26 | -5.45% | 704,000 |
| May 26, 2026 | 0.31 | 0.31 | 0.26 | 0.28 | 0.28 | -11.29% | 1,944,000 |
| May 22, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 368,000 |
| May 21, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.62% | 576,000 |
| May 20, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 64,000 |