Skip to main content
Joinn Laboratories(China)Co.,Ltd. (HKG:6127)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
23.26
-0.34 (-1.44%)
Apr 29, 2026, 4:08 PM HKT

HKG:6127 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.9223.9222.5423.2623.26-1.44%2,901,508
Apr 28, 202621.9023.8221.6023.6023.609.26%9,358,536
Apr 27, 202622.5022.5021.3221.6021.60-2.35%3,063,644
Apr 24, 202622.0422.7621.3222.1222.120.18%3,294,593
Apr 23, 202622.6423.1421.8022.0822.08-4.00%2,281,804
Apr 22, 202622.4223.2621.9023.0023.001.05%2,957,820
Apr 21, 202623.0623.5422.3622.7622.76-2,064,716
Apr 20, 202621.8823.1021.8822.7622.763.55%2,537,050
Apr 17, 202623.1423.1421.6221.9821.98-4.60%3,275,522
Apr 16, 202622.8023.1222.3223.0423.040.96%2,843,725
Apr 15, 202623.5023.7622.0022.8222.82-0.09%5,670,360
Apr 14, 202621.9623.0021.2822.8422.845.55%5,505,583
Apr 13, 202622.4822.4820.6021.6421.64-3.74%5,303,734
Apr 10, 202621.7222.6621.4822.4822.483.69%7,052,688
Apr 9, 202621.2223.1220.9021.6821.682.17%7,904,374
Apr 8, 202621.2221.7620.4021.2221.22-4,027,121
Apr 2, 202621.1221.9020.4821.2221.221.43%5,984,590
Apr 1, 202620.2622.0419.4920.9220.926.73%15,702,610
Mar 31, 202620.2022.4419.5219.6019.600.67%16,256,570
Mar 30, 202618.7819.8818.5019.4719.472.69%9,561,974
Mar 27, 202616.8519.2316.6918.9618.9612.39%11,527,774
Mar 26, 202617.0217.6016.6916.8716.87-0.76%2,485,156
Mar 25, 202616.1917.2416.1917.0017.004.68%2,495,058
Mar 24, 202615.7216.2815.7216.2416.243.37%1,815,500
Mar 23, 202616.4916.4915.1315.7115.71-4.79%3,682,266
Mar 20, 202616.7517.0016.2216.5016.50-1.20%2,360,249
Mar 19, 202616.7217.2316.4016.7016.70-2.40%2,251,172
Mar 18, 202616.7417.3316.5717.1117.111.97%3,632,876
Mar 17, 202618.0118.3616.5316.7816.78-11.73%11,291,130
Mar 16, 202619.3119.9618.8419.0119.01-2.26%3,255,318
Mar 13, 202620.9021.0219.3319.4519.45-5.77%2,567,200
Mar 12, 202620.5621.3420.3620.6420.64-0.67%1,595,800
Mar 11, 202620.3421.2020.3420.7820.782.16%2,453,144
Mar 10, 202619.5120.4419.5120.3420.344.74%1,910,719
Mar 9, 202619.5619.5618.9419.4219.42-3.48%1,963,872
Mar 6, 202619.1020.6418.9020.1220.125.01%3,274,108
Mar 5, 202619.5019.5018.7919.1619.162.13%1,570,477
Mar 4, 202618.3318.9917.9518.7618.762.35%2,015,925
Mar 3, 202620.0620.0618.2718.3318.33-7.14%4,606,406
Mar 2, 202621.0021.1419.3919.7419.74-7.76%3,865,457
Feb 27, 202620.4221.4020.1021.4021.405.94%2,198,990
Feb 26, 202620.7021.9620.2020.2020.20-2.42%3,266,974
Feb 25, 202620.3820.7420.0020.7020.701.57%2,161,946
Feb 24, 202621.6021.6020.1220.3820.38-7.36%3,964,278
Feb 23, 202621.2422.0821.2422.0022.001.76%275,282
Feb 20, 202622.1222.1221.0221.6221.62-2.26%277,261
Feb 16, 202621.5222.1220.7022.1222.122.50%152,648
Feb 13, 202622.0822.6421.3421.5821.58-3.83%2,577,661
Feb 12, 202623.2023.3622.2022.4422.44-0.80%1,482,725
Feb 11, 202622.8023.6022.6222.6222.62-0.70%1,675,682
Feb 10, 202622.4023.6022.4022.7822.781.33%1,657,030
Feb 9, 202622.8823.0222.4622.4822.48-0.35%947,096
Feb 6, 202622.1822.9421.5022.5622.561.71%1,384,500
Feb 5, 202622.8023.0822.0422.1822.18-1.68%1,984,914
Feb 4, 202622.1022.8621.5622.5622.561.90%2,054,503
Feb 3, 202622.3222.7821.5422.1422.142.12%3,066,395
Feb 2, 202623.7024.0021.1221.6821.68-10.86%7,645,007
Jan 30, 202623.8024.3423.4624.3224.324.38%4,624,208
Jan 29, 202623.6224.0022.6023.3023.30-0.51%2,745,322
Jan 28, 202624.0024.2823.0023.4223.42-2.25%3,787,506
Jan 27, 202625.6825.9623.7823.9623.96-6.92%4,350,473
Jan 26, 202625.6626.6025.1825.7425.740.31%3,390,560
Jan 23, 202624.6026.8024.5825.6625.664.73%4,653,480
Jan 22, 202625.3825.5424.3824.5024.50-2.62%2,306,456
Jan 21, 202626.0026.5024.5425.1625.161.04%5,120,900
Jan 20, 202625.9025.9024.0224.9024.90-3.19%4,360,174
Jan 19, 202625.7226.1224.7825.7225.720.16%2,397,228
Jan 16, 202625.7226.2825.0625.6825.68-0.16%3,870,196
Jan 15, 202626.0026.7025.1825.7225.72-1.53%3,310,296
Jan 14, 202625.5027.1625.3426.1226.123.32%9,503,622
Jan 13, 202625.0426.9424.8425.2825.281.20%8,640,238
Jan 12, 202626.1026.1424.2024.9824.98-4.29%6,732,670
Jan 9, 202624.5026.2023.8226.1026.107.76%9,772,738
Jan 8, 202623.2024.4823.0424.2224.224.31%8,716,459
Jan 7, 202622.3624.1622.3223.2223.223.85%10,878,790
Jan 6, 202622.7022.8421.6222.3622.36-1.50%6,329,658
Jan 5, 202620.0022.9020.0022.7022.7013.73%7,993,065
Jan 2, 202620.6020.7219.6119.9619.96-3.11%733,879
Dec 31, 202519.9720.9819.7020.6020.603.15%3,501,399
Dec 30, 202519.8020.9619.3319.9719.97-5.45%8,942,398
Dec 29, 202521.8822.3021.0621.1221.12-2.40%4,869,125
Dec 24, 202522.1822.3821.5221.6421.64-2.43%2,723,451
Dec 23, 202521.3822.8621.3422.1822.184.23%8,280,142
Dec 22, 202521.8822.8821.1021.2821.28-2.74%6,606,151
Dec 19, 202522.8023.2021.7821.8821.88-2.41%4,846,428
Dec 18, 202522.5822.7621.7822.4222.42-0.71%3,660,318
Dec 17, 202520.5223.1620.5222.5822.5810.36%11,570,588
Dec 16, 202521.9821.9820.1820.4620.46-5.71%7,950,370
Dec 15, 202520.5422.2420.5421.7021.701.97%14,305,030
Dec 12, 202517.8621.5417.8621.2821.2819.75%26,028,480
Dec 11, 202517.5618.6717.4117.7717.772.54%8,061,622
Dec 10, 202517.5017.5316.7017.3317.330.76%5,435,493
Dec 9, 202516.1118.1216.1117.2017.205.91%17,538,550
Dec 8, 202516.2816.6616.1516.2416.24-0.37%1,466,248
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