Ningbo Joyson Electronic Corp. (HKG:0699)
Hong Kong
· Delayed Price · Currency is HKD 17.42
0.00 (0.00%)
At close: Dec 5, 2025
Ningbo Joyson Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.42 | 17.75 | 16.95 | 17.42 | 17.42 | - | 3,942,100 |
| Dec 4, 2025 | 18.00 | 18.48 | 17.24 | 17.42 | 17.42 | -2.13% | 9,259,000 |
| Dec 3, 2025 | 17.85 | 17.93 | 17.37 | 17.80 | 17.80 | -0.28% | 2,578,500 |
| Dec 2, 2025 | 17.72 | 18.02 | 17.36 | 17.85 | 17.85 | 1.36% | 3,096,600 |
| Dec 1, 2025 | 16.57 | 17.74 | 16.57 | 17.61 | 17.61 | 6.28% | 5,665,230 |
| Nov 28, 2025 | 16.20 | 16.68 | 15.60 | 16.57 | 16.57 | 5.54% | 2,246,500 |
| Nov 27, 2025 | 16.07 | 16.26 | 15.62 | 15.70 | 15.70 | -2.36% | 3,050,500 |
| Nov 26, 2025 | 15.70 | 16.10 | 15.56 | 16.08 | 16.08 | 2.42% | 2,985,860 |
| Nov 25, 2025 | 14.76 | 15.99 | 14.76 | 15.70 | 15.70 | 7.39% | 5,941,900 |
| Nov 24, 2025 | 14.80 | 14.99 | 14.38 | 14.62 | 14.62 | -0.88% | 2,707,485 |
| Nov 21, 2025 | 14.78 | 15.43 | 14.28 | 14.75 | 14.75 | -2.38% | 3,789,200 |
| Nov 20, 2025 | 15.05 | 15.59 | 14.85 | 15.11 | 15.11 | -0.59% | 2,609,550 |
| Nov 19, 2025 | 15.85 | 16.04 | 15.19 | 15.20 | 15.20 | -3.31% | 2,756,400 |
| Nov 18, 2025 | 16.79 | 16.95 | 15.52 | 15.72 | 15.72 | -7.58% | 6,852,500 |
| Nov 17, 2025 | 16.83 | 17.31 | 16.80 | 17.01 | 17.01 | 0.83% | 1,741,258 |
| Nov 14, 2025 | 17.48 | 17.48 | 16.80 | 16.87 | 16.87 | -3.60% | 2,857,290 |
| Nov 13, 2025 | 17.26 | 17.78 | 17.08 | 17.50 | 17.50 | 0.34% | 3,659,700 |
| Nov 12, 2025 | 17.65 | 17.69 | 17.01 | 17.44 | 17.44 | -1.25% | 5,444,000 |
| Nov 11, 2025 | 18.42 | 18.76 | 17.30 | 17.66 | 17.66 | -3.55% | 7,711,800 |
| Nov 10, 2025 | 18.44 | 19.20 | 18.30 | 18.31 | 18.31 | -1.03% | 7,129,000 |
| Nov 7, 2025 | 20.20 | 20.24 | 18.28 | 18.50 | 18.50 | -8.60% | 34,681,160 |