Joyzyme Group Limited (HKG:8622)
Hong Kong
· Delayed Price · Currency is HKD 0.350
+0.005 (1.45%)
At close: Mar 10, 2026
Joyzyme Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.34 | 0.36 | 0.34 | 0.34 | - | -1.45% | 520,000 |
| Mar 9, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.82% | 208,000 |
| Mar 6, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 1.43% | 520,000 |
| Mar 5, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 80,000 |
| Mar 4, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | -1.43% | 312,000 |
| Mar 3, 2026 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | - | 448,000 |
| Mar 2, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 72,000 |
| Feb 27, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 72,000 |
| Feb 26, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 88,000 |
| Feb 25, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 152,000 |
| Feb 24, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 104,000 |
| Feb 23, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -1.43% | 240,000 |
| Feb 20, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.78% | 128,000 |
| Feb 16, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 184,000 |
| Feb 13, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 80,000 |
| Feb 12, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -4.00% | 128,000 |
| Feb 11, 2026 | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | 4.17% | 1,064,000 |
| Feb 10, 2026 | 0.37 | 0.37 | 0.32 | 0.36 | 0.36 | -5.26% | 784,000 |
| Feb 9, 2026 | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | 1.33% | 416,000 |
| Feb 6, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 168,000 |
| Feb 5, 2026 | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | -2.60% | 384,000 |
| Feb 4, 2026 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | 4.05% | 488,000 |
| Feb 3, 2026 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -3.90% | 432,000 |
| Feb 2, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.28% | 104,000 |
| Jan 30, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 1.30% | 184,000 |
| Jan 29, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.53% | 96,000 |
| Jan 28, 2026 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 1.28% | 656,000 |
| Jan 27, 2026 | 0.40 | 0.42 | 0.37 | 0.39 | 0.39 | -1.27% | 744,000 |
| Jan 26, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.47% | 80,000 |
| Jan 23, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 192,000 |
| Jan 22, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 80,000 |
| Jan 21, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.25% | 160,000 |
| Jan 20, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -5.88% | 136,000 |
| Jan 19, 2026 | 0.42 | 0.43 | 0.40 | 0.43 | 0.43 | 1.19% | 296,000 |
| Jan 16, 2026 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 2.44% | 424,000 |
| Jan 15, 2026 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -2.38% | 56,000 |
| Jan 14, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 2.44% | 1,096,000 |
| Jan 13, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 168,000 |
| Jan 12, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 294,000 |
| Jan 9, 2026 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -1.20% | 1,336,000 |
| Jan 8, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 304,000 |
| Jan 7, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 456,000 |
| Jan 6, 2026 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | -1.20% | 728,000 |
| Jan 5, 2026 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | -1.19% | 296,000 |
| Jan 2, 2026 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -3.45% | 112,000 |
| Dec 31, 2025 | 0.40 | 0.45 | 0.40 | 0.44 | 0.44 | 8.75% | 320,000 |
| Dec 30, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | 1.27% | 168,000 |
| Dec 29, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -3.66% | 328,000 |
| Dec 24, 2025 | 0.35 | 0.43 | 0.35 | 0.41 | 0.41 | 2.50% | 112,000 |
| Dec 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 152,000 |
| Dec 22, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | 176,000 |
| Dec 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 88,000 |
| Dec 18, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 432,000 |
| Dec 17, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | - | 376,000 |
| Dec 16, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 6.33% | 1,176,000 |
| Dec 15, 2025 | 0.37 | 0.40 | 0.36 | 0.40 | 0.40 | 3.95% | 608,000 |
| Dec 12, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 104,000 |
| Dec 11, 2025 | 0.43 | 0.43 | 0.38 | 0.38 | 0.38 | -11.63% | 2,240,000 |
| Dec 10, 2025 | 0.41 | 0.46 | 0.41 | 0.43 | 0.43 | 6.17% | 5,336,000 |
| Dec 9, 2025 | 0.39 | 0.42 | 0.38 | 0.41 | 0.41 | 5.19% | 1,536,000 |
| Dec 8, 2025 | 0.39 | 0.39 | 0.36 | 0.39 | 0.39 | -2.53% | 2,824,000 |
| Dec 5, 2025 | 0.50 | 0.50 | 0.30 | 0.40 | 0.40 | -21.00% | 11,576,000 |
| Dec 4, 2025 | 0.48 | 0.52 | 0.48 | 0.50 | 0.50 | 4.17% | 1,224,000 |
| Dec 3, 2025 | 0.45 | 0.50 | 0.45 | 0.48 | 0.48 | 4.35% | 2,048,000 |
| Dec 2, 2025 | 0.42 | 0.47 | 0.42 | 0.46 | 0.46 | 12.20% | 1,408,000 |
| Dec 1, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 592,000 |
| Nov 28, 2025 | 0.38 | 0.43 | 0.38 | 0.42 | 0.42 | 9.21% | 1,792,000 |
| Nov 27, 2025 | 0.35 | 0.43 | 0.35 | 0.38 | 0.38 | 7.04% | 2,488,000 |
| Nov 26, 2025 | 0.31 | 0.36 | 0.31 | 0.36 | 0.36 | 1.43% | 5,232,000 |
| Nov 25, 2025 | 0.36 | 0.38 | 0.32 | 0.35 | 0.35 | -1.41% | 1,936,000 |
| Nov 24, 2025 | 0.51 | 0.51 | 0.36 | 0.36 | 0.36 | -30.39% | 9,400,000 |
| Nov 21, 2025 | 0.56 | 0.56 | 0.49 | 0.51 | 0.51 | -8.93% | 1,888,000 |
| Nov 20, 2025 | 0.54 | 0.57 | 0.53 | 0.56 | 0.56 | 5.66% | 672,000 |
| Nov 19, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | -1.85% | 1,248,000 |
| Nov 18, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | - | 384,000 |
| Nov 17, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | - | 536,000 |
| Nov 14, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 520,000 |
| Nov 13, 2025 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | - | 512,000 |
| Nov 12, 2025 | 0.58 | 0.58 | 0.52 | 0.55 | 0.55 | -8.33% | 1,936,000 |
| Nov 11, 2025 | 0.60 | 0.62 | 0.56 | 0.60 | 0.60 | 3.45% | 2,152,000 |
| Nov 10, 2025 | 0.52 | 0.60 | 0.52 | 0.58 | 0.58 | 11.54% | 1,992,000 |
| Nov 7, 2025 | 0.49 | 0.53 | 0.49 | 0.52 | 0.52 | 6.12% | 704,000 |
| Nov 6, 2025 | 0.50 | 0.52 | 0.48 | 0.49 | 0.49 | -2.00% | 1,168,000 |
| Nov 5, 2025 | 0.55 | 0.55 | 0.48 | 0.50 | 0.50 | -9.09% | 2,424,000 |
| Nov 4, 2025 | 0.47 | 0.56 | 0.47 | 0.55 | 0.55 | 17.02% | 3,176,000 |
| Nov 3, 2025 | 0.55 | 0.55 | 0.46 | 0.47 | 0.47 | -14.55% | 3,848,000 |
| Oct 31, 2025 | 0.72 | 0.75 | 0.52 | 0.55 | 0.55 | -21.43% | 8,200,000 |
| Oct 30, 2025 | 0.64 | 0.71 | 0.64 | 0.70 | 0.70 | 9.37% | 6,048,000 |
| Oct 28, 2025 | 0.60 | 0.65 | 0.59 | 0.64 | 0.64 | 8.47% | 4,120,000 |
| Oct 27, 2025 | 0.55 | 0.59 | 0.53 | 0.59 | 0.59 | 11.32% | 3,824,000 |
| Oct 24, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | 1.92% | 2,080,000 |
| Oct 23, 2025 | 0.54 | 0.55 | 0.50 | 0.52 | 0.52 | -3.70% | 2,600,000 |
| Oct 22, 2025 | 0.48 | 0.58 | 0.48 | 0.54 | 0.54 | 16.13% | 10,712,000 |
| Oct 21, 2025 | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 8.14% | 1,656,000 |
| Oct 20, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.18% | 552,000 |
| Oct 17, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 408,000 |
| Oct 16, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.16% | 256,000 |
| Oct 15, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 3.61% | 688,000 |
| Oct 14, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -2.35% | 784,000 |
| Oct 13, 2025 | 0.44 | 0.45 | 0.41 | 0.43 | 0.43 | 1.19% | 2,464,000 |