Joinn Laboratories(China)Co.,Ltd. (6127.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:09PM HKT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 9.390 | 9.450 | 9.150 | 9.240 | 9.240 | 792,975 |
| 24 Apr 2024 | 9.580 | 9.580 | 9.360 | 9.420 | 9.420 | 475,372 |
| 23 Apr 2024 | 9.260 | 9.740 | 9.150 | 9.580 | 9.580 | 720,672 |
| 22 Apr 2024 | 9.150 | 9.390 | 9.050 | 9.300 | 9.300 | 360,148 |
| 19 Apr 2024 | 9.250 | 9.360 | 9.120 | 9.170 | 9.170 | 643,239 |
| 18 Apr 2024 | 9.330 | 9.540 | 9.150 | 9.540 | 9.540 | 1,267,096 |
| 17 Apr 2024 | 9.330 | 9.570 | 8.900 | 9.400 | 9.400 | 2,682,234 |
| 16 Apr 2024 | 9.650 | 9.650 | 9.150 | 9.330 | 9.330 | 882,572 |
| 15 Apr 2024 | 9.210 | 9.890 | 9.110 | 9.870 | 9.870 | 898,102 |
| 12 Apr 2024 | 9.700 | 9.870 | 9.300 | 9.310 | 9.310 | 579,629 |
| 11 Apr 2024 | 9.600 | 9.830 | 9.430 | 9.750 | 9.750 | 1,107,495 |
| 10 Apr 2024 | 9.770 | 9.930 | 9.650 | 9.830 | 9.830 | 1,265,256 |
| 09 Apr 2024 | 8.800 | 9.840 | 8.850 | 9.840 | 9.840 | 2,975,587 |
| 08 Apr 2024 | 8.500 | 8.890 | 8.440 | 8.870 | 8.870 | 850,774 |
| 05 Apr 2024 | 9.020 | 9.020 | 8.220 | 8.240 | 8.240 | 510,224 |
| 03 Apr 2024 | 9.160 | 9.340 | 9.050 | 9.250 | 9.250 | 1,070,430 |
| 02 Apr 2024 | 9.180 | 9.490 | 8.910 | 9.160 | 9.160 | 1,152,874 |
| 28 Mar 2024 | 9.110 | 9.340 | 9.090 | 9.170 | 9.170 | 849,391 |
| 27 Mar 2024 | 8.980 | 9.240 | 8.880 | 9.110 | 9.110 | 1,600,971 |
| 26 Mar 2024 | 9.130 | 9.250 | 8.930 | 8.960 | 8.960 | 775,028 |
| 25 Mar 2024 | 9.140 | 9.450 | 9.130 | 9.130 | 9.130 | 1,116,078 |
| 22 Mar 2024 | 9.600 | 9.610 | 9.020 | 9.100 | 9.100 | 1,448,558 |
| 21 Mar 2024 | 9.900 | 9.820 | 9.500 | 9.610 | 9.610 | 1,433,463 |
| 20 Mar 2024 | 10.080 | 10.080 | 9.700 | 9.700 | 9.700 | 2,951,980 |
| 19 Mar 2024 | 10.480 | 10.480 | 9.830 | 9.930 | 9.930 | 2,386,818 |
| 18 Mar 2024 | 10.080 | 10.620 | 9.880 | 10.500 | 10.500 | 2,899,204 |
| 15 Mar 2024 | 10.480 | 10.960 | 9.830 | 10.040 | 10.040 | 6,061,844 |
| 14 Mar 2024 | 9.900 | 11.000 | 9.900 | 10.520 | 10.520 | 12,052,432 |
| 13 Mar 2024 | 9.330 | 9.390 | 9.150 | 9.370 | 9.370 | 887,506 |
| 12 Mar 2024 | 9.100 | 9.400 | 9.100 | 9.320 | 9.320 | 1,194,641 |
| 11 Mar 2024 | 8.930 | 9.080 | 8.740 | 9.020 | 9.020 | 1,021,452 |
| 08 Mar 2024 | 8.640 | 8.880 | 8.640 | 8.750 | 8.750 | 605,022 |
| 07 Mar 2024 | 9.030 | 9.030 | 8.620 | 8.620 | 8.620 | 2,163,759 |
| 06 Mar 2024 | 9.310 | 9.420 | 9.140 | 9.300 | 9.300 | 653,505 |
| 05 Mar 2024 | 10.020 | 10.100 | 9.300 | 9.310 | 9.310 | 1,540,111 |
| 04 Mar 2024 | 9.900 | 10.480 | 9.890 | 10.100 | 10.100 | 1,798,804 |
| 01 Mar 2024 | 10.120 | 10.120 | 9.710 | 9.850 | 9.850 | 843,975 |
| 29 Feb 2024 | 9.810 | 10.160 | 9.760 | 9.880 | 9.880 | 2,307,967 |
| 28 Feb 2024 | 10.300 | 10.620 | 9.810 | 9.810 | 9.810 | 2,334,148 |
| 27 Feb 2024 | 10.120 | 10.280 | 9.990 | 10.240 | 10.240 | 1,215,007 |
| 26 Feb 2024 | 10.400 | 10.540 | 10.260 | 10.380 | 10.380 | 1,215,707 |
| 23 Feb 2024 | 10.280 | 10.380 | 10.080 | 10.280 | 10.280 | 460,490 |
| 22 Feb 2024 | 10.240 | 10.420 | 10.180 | 10.280 | 10.280 | 489,756 |
| 21 Feb 2024 | 10.120 | 10.620 | 10.000 | 10.340 | 10.340 | 707,555 |
| 20 Feb 2024 | 10.400 | 10.520 | 10.100 | 10.300 | 10.300 | 906,724 |
| 19 Feb 2024 | 10.400 | 10.400 | 10.000 | 10.200 | 10.200 | 628,920 |
| 16 Feb 2024 | 9.860 | 10.420 | 9.660 | 10.420 | 10.420 | 238,542 |
| 15 Feb 2024 | 10.120 | 10.120 | 9.390 | 9.860 | 9.860 | 132,986 |
| 14 Feb 2024 | 9.390 | 9.870 | 9.200 | 9.760 | 9.760 | 479,930 |
| 09 Feb 2024 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | - |
| 08 Feb 2024 | 9.920 | 9.970 | 9.680 | 9.800 | 9.800 | 610,492 |
| 07 Feb 2024 | 9.830 | 10.300 | 9.730 | 9.930 | 9.930 | 2,212,875 |
| 06 Feb 2024 | 9.130 | 9.730 | 8.910 | 9.690 | 9.690 | 600,234 |
| 05 Feb 2024 | 9.370 | 9.360 | 8.930 | 9.200 | 9.200 | 590,684 |
| 02 Feb 2024 | 9.680 | 9.920 | 9.040 | 9.310 | 9.310 | 1,802,820 |
| 01 Feb 2024 | 9.600 | 9.950 | 9.540 | 9.700 | 9.700 | 584,300 |
| 31 Jan 2024 | 9.710 | 9.760 | 9.630 | 9.640 | 9.640 | 1,297,711 |
| 30 Jan 2024 | 9.720 | 9.890 | 9.650 | 9.820 | 9.820 | 839,228 |
| 29 Jan 2024 | 10.160 | 10.400 | 9.720 | 9.810 | 9.810 | 839,152 |
| 26 Jan 2024 | 10.600 | 10.860 | 9.640 | 10.120 | 10.120 | 2,820,712 |
| 25 Jan 2024 | 10.560 | 10.800 | 10.340 | 10.700 | 10.700 | 1,329,341 |
| 24 Jan 2024 | 11.000 | 11.020 | 10.400 | 10.700 | 10.700 | 2,048,064 |
| 23 Jan 2024 | 10.800 | 11.220 | 10.780 | 11.040 | 11.040 | 437,458 |
| 22 Jan 2024 | 11.280 | 11.280 | 10.700 | 10.780 | 10.780 | 684,309 |
| 19 Jan 2024 | 11.400 | 11.700 | 11.160 | 11.300 | 11.300 | 1,077,889 |
| 18 Jan 2024 | 11.640 | 11.700 | 11.460 | 11.660 | 11.660 | 682,138 |
| 17 Jan 2024 | 12.400 | 12.400 | 11.560 | 11.640 | 11.640 | 872,688 |
| 16 Jan 2024 | 12.380 | 12.580 | 12.380 | 12.480 | 12.480 | 990,848 |
| 15 Jan 2024 | 12.360 | 12.360 | 12.360 | 12.360 | 12.360 | - |
| 12 Jan 2024 | 12.360 | 12.400 | 12.240 | 12.380 | 12.380 | 459,818 |
| 11 Jan 2024 | 12.780 | 12.960 | 12.320 | 12.440 | 12.440 | 649,644 |
| 10 Jan 2024 | 12.420 | 12.600 | 12.100 | 12.200 | 12.200 | 426,250 |
| 09 Jan 2024 | 12.300 | 12.460 | 12.240 | 12.420 | 12.420 | 460,586 |
| 08 Jan 2024 | 12.040 | 12.320 | 11.860 | 12.300 | 12.300 | 1,013,043 |
| 05 Jan 2024 | 12.400 | 12.400 | 12.140 | 12.300 | 12.300 | 461,074 |
| 04 Jan 2024 | 12.520 | 12.520 | 12.100 | 12.300 | 12.300 | 714,834 |
| 03 Jan 2024 | 12.300 | 12.620 | 12.300 | 12.560 | 12.560 | 293,216 |
| 02 Jan 2024 | 12.900 | 13.000 | 12.380 | 12.460 | 12.460 | 1,107,409 |
| 29 Dec 2023 | 12.780 | 13.260 | 12.660 | 12.860 | 12.860 | 677,266 |
| 28 Dec 2023 | 12.080 | 12.980 | 12.080 | 12.920 | 12.920 | 740,142 |
| 27 Dec 2023 | 11.820 | 12.160 | 11.820 | 12.100 | 12.100 | 385,788 |
| 22 Dec 2023 | 12.000 | 12.220 | 11.920 | 12.040 | 12.040 | 508,780 |
| 21 Dec 2023 | 11.920 | 12.260 | 11.700 | 12.160 | 12.160 | 448,356 |
| 20 Dec 2023 | 11.800 | 12.140 | 11.720 | 12.000 | 12.000 | 1,101,867 |
| 19 Dec 2023 | 11.860 | 11.960 | 11.620 | 11.700 | 11.700 | 580,478 |
| 18 Dec 2023 | 12.080 | 12.180 | 11.800 | 11.860 | 11.860 | 665,901 |
| 15 Dec 2023 | 11.780 | 12.100 | 11.760 | 12.000 | 12.000 | 1,003,312 |
| 14 Dec 2023 | 11.220 | 11.780 | 11.160 | 11.700 | 11.700 | 1,454,942 |
| 13 Dec 2023 | 11.380 | 11.540 | 11.160 | 11.160 | 11.160 | 1,309,800 |
| 12 Dec 2023 | 11.480 | 11.600 | 11.240 | 11.380 | 11.380 | 1,009,545 |
| 11 Dec 2023 | 11.860 | 11.860 | 11.180 | 11.480 | 11.480 | 1,617,278 |
| 08 Dec 2023 | 12.100 | 12.100 | 11.520 | 11.680 | 11.680 | 951,395 |
| 07 Dec 2023 | 11.960 | 12.060 | 11.780 | 11.960 | 11.960 | 813,907 |
| 06 Dec 2023 | 12.140 | 12.320 | 11.780 | 12.120 | 12.120 | 1,993,031 |
| 05 Dec 2023 | 12.700 | 12.760 | 12.120 | 12.300 | 12.300 | 2,115,773 |
| 04 Dec 2023 | 13.400 | 13.620 | 12.600 | 12.700 | 12.700 | 1,983,633 |
| 01 Dec 2023 | 13.640 | 13.780 | 13.280 | 13.540 | 13.540 | 911,974 |
| 30 Nov 2023 | 13.520 | 13.820 | 13.300 | 13.640 | 13.640 | 644,920 |
| 29 Nov 2023 | 14.000 | 14.140 | 13.420 | 13.480 | 13.480 | 792,179 |
| 28 Nov 2023 | 14.020 | 14.240 | 13.820 | 14.000 | 14.000 | 816,850 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.