Skip to main content
Joinn Laboratories(China)Co.,Ltd. (HKG:6127)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.30
+0.05 (0.31%)
Dec 5, 2025, 4:09 PM HKT

HKG:6127 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.2516.4116.0516.3016.300.31%1,228,856
Dec 4, 202516.0016.3716.0016.2516.250.87%1,395,702
Dec 3, 202516.0216.5016.0116.1116.11-0.92%1,560,596
Dec 2, 202516.8116.8116.1716.2616.26-2.28%1,531,845
Dec 1, 202516.5016.8816.4616.6416.640.12%1,188,316
Nov 28, 202516.9016.9016.4716.6216.62-0.12%1,216,980
Nov 27, 202516.7116.9916.5716.6416.64-1.25%1,679,830
Nov 26, 202516.4317.3616.4216.8516.852.37%4,220,756
Nov 25, 202516.7416.9416.2316.4616.46-1.08%4,877,757
Nov 24, 202516.7216.7516.0016.6416.641.22%3,177,321
Nov 21, 202516.5016.6715.9916.4416.44-1.97%2,884,132
Nov 20, 202517.4217.4216.5816.7716.77-2.33%2,968,460
Nov 19, 202517.6218.2717.0117.1717.17-3.86%3,391,932
Nov 18, 202518.3818.5617.7517.8617.86-2.83%2,576,728
Nov 17, 202519.7019.7018.1118.3818.38-5.40%4,611,563
Nov 14, 202519.4520.1219.3119.4319.43-2.26%2,917,288
Nov 13, 202519.8620.1819.5219.8819.880.81%2,447,842
Nov 12, 202519.1020.2818.9519.7219.723.25%4,010,074
Nov 11, 202519.5719.9018.9119.1019.10-2.40%1,470,100
Nov 10, 202519.1619.8718.8019.5719.573.65%2,872,284
Nov 7, 202519.7819.9518.8018.8818.88-4.36%2,532,000
Nov 6, 202519.0519.7418.8619.7419.743.84%1,822,138
Nov 5, 202519.6619.6618.8119.0119.01-3.31%2,616,086
Nov 4, 202520.8220.9219.6219.6619.66-5.21%4,033,298
Nov 3, 202521.5021.7220.2820.7420.74-3.26%6,306,907
Oct 31, 202520.6022.3019.5621.4421.443.28%10,818,740
Oct 30, 202519.9220.9219.3320.7620.767.84%7,992,162
Oct 28, 202519.9220.2619.2219.2519.25-2.92%2,858,636
Oct 27, 202518.9119.9418.9119.8319.838.66%7,670,480
Oct 24, 202518.0818.6018.0018.2518.251.39%2,307,800
Oct 23, 202518.9618.9617.6018.0018.00-3.49%3,338,406
Oct 22, 202519.2919.4618.5818.6518.65-2.71%1,886,667
Oct 21, 202519.0019.6818.8019.1719.171.16%2,695,300
Oct 20, 202519.1019.5818.7018.9518.950.96%3,667,604
Oct 17, 202519.9920.0618.6818.7718.77-5.87%2,562,742
Oct 16, 202519.9020.5219.7019.9419.940.20%3,050,476
Oct 15, 202519.5720.1019.1019.9019.903.75%2,406,824
Oct 14, 202520.1020.3618.8919.1819.18-2.64%2,682,868
Oct 13, 202519.2920.0218.9519.7019.70-1.70%3,837,500
Oct 10, 202521.6221.9620.0020.0420.04-7.22%3,588,497
Oct 9, 202522.8423.0421.5221.6021.60-3.57%4,815,842
Oct 8, 202522.3622.7021.3022.4022.400.18%479,556
Oct 6, 202522.6422.6621.7222.3622.36-1.15%551,555
Oct 3, 202523.3023.3022.3422.6222.62-3.74%766,780
Oct 2, 202523.0023.8022.7823.5023.502.00%870,653
Sep 30, 202522.9223.6222.9223.0423.040.52%4,936,607
Sep 29, 202523.1023.3622.3622.9222.92-0.78%4,308,083
Sep 26, 202524.0024.0023.0023.1023.10-4.70%4,845,065
Sep 25, 202523.4225.1023.4224.2424.243.59%8,116,303
Sep 24, 202522.5023.4822.3023.4023.403.91%6,050,375