Skip to main content
Ningbo Joyson Electronic Corp. (HKG:0699)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.10
+0.30 (1.79%)
Apr 29, 2026, 4:08 PM HKT

Ningbo Joyson Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.9817.2516.7817.1017.101.79%2,432,712
Apr 28, 202617.3017.5616.6016.8016.80-2.21%4,633,500
Apr 27, 202617.1517.5917.0317.1817.180.53%3,772,000
Apr 24, 202617.6617.6616.8417.0917.09-1.67%4,485,000
Apr 23, 202617.5918.2816.9017.3817.38-1.19%11,842,500
Apr 22, 202617.9917.9917.1417.5917.59-2.87%12,484,500
Apr 21, 202615.8018.6515.3318.1118.1114.62%26,323,100
Apr 20, 202616.1116.2515.7915.8015.80-3.07%2,034,000
Apr 17, 202616.4716.4715.8616.3016.30-0.31%2,073,000
Apr 16, 202616.4016.4916.0716.3516.351.81%2,460,000
Apr 15, 202616.5016.6415.8116.0616.06-0.99%2,250,000
Apr 14, 202616.1016.3015.9516.2216.220.81%1,096,500
Apr 13, 202616.1316.2015.8516.0916.09-1.65%1,282,500
Apr 10, 202616.3316.5915.9816.3616.360.31%2,225,500
Apr 9, 202616.4016.5315.7016.3116.31-0.31%3,131,424
Apr 8, 202615.8816.3815.8816.3616.364.87%3,331,924
Apr 2, 202615.6015.9215.4915.6015.600.71%3,513,000
Apr 1, 202615.3315.5014.8515.4915.494.31%3,702,500
Mar 31, 202615.6815.6814.6214.8514.85-3.88%3,404,000
Mar 30, 202614.7015.7814.6315.4515.453.97%5,882,500
Mar 27, 202614.1914.9314.0514.8614.864.21%4,105,500
Mar 26, 202614.9214.9214.2614.2614.26-3.97%2,734,000
Mar 25, 202614.6315.0814.5914.8514.852.41%7,798,000
Mar 24, 202614.8414.8414.2214.5014.50-0.21%2,498,000
Mar 23, 202615.0615.1314.0214.5314.53-4.03%3,143,070
Mar 20, 202615.4115.5315.1115.1415.14-1.82%812,000
Mar 19, 202615.5515.6515.2015.4215.42-1.60%1,536,000
Mar 18, 202615.5115.7915.4115.6715.670.84%834,500
Mar 17, 202615.5016.0715.5015.5415.54-1,262,500
Mar 16, 202615.9115.9115.5015.5415.54-2.33%883,000
Mar 13, 202616.0016.1715.6715.9115.91-1.12%1,190,500
Mar 12, 202616.0616.1615.8916.0916.090.56%1,317,500
Mar 11, 202616.1016.2015.8916.0016.00-0.50%903,700
Mar 10, 202615.6816.1515.6816.0816.083.01%1,226,500
Mar 9, 202615.5015.6515.1115.6115.61-1.20%1,563,500
Mar 6, 202615.6215.9715.4515.8015.801.15%1,466,500
Mar 5, 202615.9016.0315.4315.6215.621.03%1,781,500
Mar 4, 202615.5515.9815.3415.4615.46-2.03%1,707,500
Mar 3, 202616.5016.8515.5015.7815.78-3.90%2,927,500
Mar 2, 202616.8816.8816.4016.4216.42-3.07%1,596,518
Feb 27, 202617.3817.4716.8016.9416.94-2.76%2,654,500
Feb 26, 202617.5017.5317.1117.4217.42-0.40%1,443,000
Feb 25, 202617.2017.6217.2017.4917.491.27%1,428,000
Feb 24, 202617.6717.7016.8617.2717.27-2.43%3,145,500
Feb 23, 202617.5017.7717.3017.7017.702.61%469,500
Feb 20, 202617.3017.9716.9417.2517.250.82%1,119,000
Feb 16, 202617.7017.7017.0117.1117.11-2.34%144,000
Feb 13, 202617.3817.6117.0017.5217.520.81%1,922,000
Feb 12, 202616.7617.4616.7217.3817.383.70%2,537,000
Feb 11, 202616.7316.9016.5516.7616.761.02%1,620,100
Feb 10, 202617.0817.1216.5316.5916.59-2.93%3,935,500
Feb 9, 202617.2017.3017.0117.0917.090.71%1,088,500
Feb 6, 202616.7717.2616.7116.9716.97-0.18%1,043,500
Feb 5, 202617.0717.4016.7517.0017.00-1.11%1,113,500
Feb 4, 202616.8817.2716.7317.1917.191.60%902,500
Feb 3, 202616.7817.0916.7816.9216.920.89%1,781,300
Feb 2, 202616.8617.0716.3716.7716.77-0.53%2,039,000
Jan 30, 202617.2017.3316.8116.8616.86-1.92%2,085,500
Jan 29, 202617.6017.6017.0217.1917.19-1.83%2,978,500
Jan 28, 202618.0018.0017.5017.5117.51-2.56%2,866,000
Jan 27, 202618.2418.5017.7017.9717.970.84%2,826,300
Jan 26, 202619.2019.6817.5617.8217.82-6.55%5,277,000
Jan 23, 202618.2719.2218.2719.0719.074.84%3,301,000
Jan 22, 202618.4918.7418.1018.1918.19-1.25%1,462,000
Jan 21, 202618.2618.5517.9418.4218.420.60%1,968,500
Jan 20, 202618.7519.1318.2918.3118.31-3.53%2,315,700
Jan 19, 202619.0219.2718.6118.9818.98-0.21%2,406,500
Jan 16, 202618.1619.0518.1619.0219.024.97%4,380,100
Jan 15, 202618.2618.6417.9318.1218.12-0.22%2,728,000
Jan 14, 202618.1018.5318.0218.1618.16-0.11%2,690,600
Jan 13, 202618.3818.6318.1218.1818.18-1.03%3,625,000
Jan 12, 202618.5518.8518.0918.3718.37-0.92%3,375,913
Jan 9, 202618.6819.2318.4818.5418.54-0.75%2,660,600
Jan 8, 202618.6918.9418.4118.6818.68-0.37%2,254,000
Jan 7, 202619.7819.7818.5318.7518.75-3.99%4,242,700
Jan 6, 202619.0019.8719.0019.5319.533.55%5,556,000
Jan 5, 202619.0019.3318.7018.8618.86-1.31%4,460,500
Jan 2, 202619.1919.2918.8019.1119.11-0.47%1,239,000
Dec 31, 202519.2619.7319.0119.2019.20-4,570,050
Dec 30, 202518.0219.4318.0219.2019.205.55%8,140,800
Dec 29, 202518.4218.5918.1018.1918.191.17%4,647,320
Dec 24, 202518.1018.7017.9517.9817.98-0.11%3,456,700
Dec 23, 202517.9218.2617.7518.0018.000.50%4,326,000
Dec 22, 202518.4518.8817.8917.9117.91-0.06%7,535,580
Dec 19, 202517.0818.4517.0717.9217.925.60%11,183,100
Dec 18, 202517.0017.2816.5716.9716.97-1.28%3,243,600
Dec 17, 202516.5817.3816.5817.1917.193.74%5,521,000
Dec 16, 202516.3117.3016.3116.5716.571.66%7,886,900
Dec 15, 202516.5016.6716.3016.3016.30-1.51%1,241,000
Dec 12, 202516.6416.6416.3716.5516.550.42%1,495,910
Dec 11, 202517.0517.2716.3116.4816.48-3.00%2,499,600
Dec 10, 202516.8117.2816.8116.9916.991.07%1,783,080
Dec 9, 202517.3717.5616.6516.8116.81-3.22%2,809,000
Dec 8, 202517.4217.4217.0517.3717.37-0.29%1,918,500
Dec 5, 202517.4217.7516.9517.4217.42-3,942,100
Dec 4, 202518.0018.4817.2417.4217.42-2.13%9,259,000
Dec 3, 202517.8517.9317.3717.8017.80-0.28%2,578,500
Dec 2, 202517.7218.0217.3617.8517.851.36%3,096,600
Dec 1, 202516.5717.7416.5717.6117.616.28%5,665,230
Nov 28, 202516.2016.6815.6016.5716.575.54%2,246,500