HKSE - Delayed Quote
HKD
Joinn Laboratories(China)Co.,Ltd. (6127.HK)
22.760
-0.120
(-0.52%)
As of 2:43:38 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
22.840
23.340
21.740
22.700
22.700
6,554,534
Oct 30, 2026
23.320
24.600
22.180
22.880
22.880
6,747,900
Oct 29, 2026
24.500
25.700
22.880
23.240
23.240
10,212,800
Oct 28, 2026
22.500
24.740
22.500
24.500
24.500
5,921,354
Oct 27, 2026
23.380
23.800
22.320
22.500
22.500
2,796,693
Oct 26, 2026
23.060
23.720
22.540
23.120
23.120
3,887,804
Oct 23, 2026
23.580
23.620
22.040
22.960
22.960
7,117,036
Oct 22, 2026
27.380
27.380
23.420
23.580
23.580
6,688,919
Oct 21, 2026
26.820
28.320
26.440
26.660
26.660
5,678,188
Oct 20, 2026
26.360
29.880
26.300
26.300
26.300
12,771,496
Oct 16, 2026
28.800
30.500
26.080
27.440
27.440
7,842,040
Oct 15, 2026
27.500
30.440
27.500
28.160
28.160
6,949,578
Oct 14, 2026
28.560
29.200
27.640
28.120
28.120
3,120,674
Oct 13, 2026
30.700
30.700
27.860
28.560
28.560
4,454,888
Oct 12, 2026
31.880
32.320
30.020
30.300
30.300
5,434,236
Oct 9, 2026
30.080
31.940
27.800
31.320
31.320
9,368,282
Oct 8, 2026
29.900
31.300
28.880
30.080
30.080
9,798,494
Oct 7, 2026
30.800
30.800
28.040
29.500
29.500
2,107,323
Oct 6, 2026
30.980
32.580
30.600
32.200
32.200
1,722,350
Oct 5, 2026
31.400
31.400
29.860
30.640
30.640
623,652
Oct 2, 2026
30.800
30.800
29.500
30.420
30.420
1,060,808
Sep 30, 2026
26.720
31.560
26.520
30.800
30.800
10,676,930
Sep 29, 2026
26.640
27.960
25.840
26.640
26.640
4,128,071
Sep 28, 2026
27.520
28.460
26.220
26.520
26.520
4,889,601
Sep 25, 2026
27.000
27.520
26.900
27.440
27.440
335,662
Sep 24, 2026
27.880
29.300
27.020
27.240
27.240
5,936,101
Sep 23, 2026
26.900
28.740
26.180
27.560
27.560
6,959,883
Sep 22, 2026
26.400
26.660
25.860
26.520
26.520
3,308,419
Sep 21, 2026
26.260
27.160
25.500
26.500
26.500
5,156,148
Sep 18, 2026
23.460
26.180
23.460
25.400
25.400
10,764,940
Sep 17, 2026
21.940
23.420
21.820
23.060
23.060
5,593,288
Sep 16, 2026
22.100
22.620
21.900
22.160
22.160
2,817,954
Sep 15, 2026
22.300
22.580
21.800
22.100
22.100
2,923,752
Sep 14, 2026
20.720
22.420
20.620
22.340
22.340
4,689,970
Sep 11, 2026
22.000
22.000
20.840
21.200
21.200
2,371,948
Sep 10, 2026
22.640
22.640
21.680
21.840
21.840
2,362,091
Sep 9, 2026
22.760
22.800
22.080
22.640
22.640
3,016,800
Sep 8, 2026
22.720
23.200
22.300
22.480
22.480
3,554,678
Sep 7, 2026
22.860
23.060
22.360
22.540
22.540
1,531,000
Sep 4, 2026
23.800
24.080
22.740
22.740
22.740
2,998,772
Sep 3, 2026
23.140
23.860
22.920
23.620
23.620
2,598,449
Sep 2, 2026
23.480
23.880
22.460
23.000
23.000
3,710,300
Sep 1, 2026
24.720
24.720
23.140
23.420
23.420
4,397,474
Aug 31, 2026
24.960
25.300
23.820
24.460
24.460
4,992,499
Aug 28, 2026
25.800
27.020
25.100
25.300
25.300
3,500,798
Aug 27, 2026
25.360
25.940
24.900
25.820
25.820
4,513,004
Aug 26, 2026
25.200
25.840
24.440
24.940
24.940
3,472,127
Aug 25, 2026
24.040
25.400
23.520
25.260
25.260
4,620,432
Aug 24, 2026
25.180
25.500
23.820
24.020
24.020
3,368,642
Aug 21, 2026
25.920
26.180
25.000
25.300
25.300
3,723,235
Aug 20, 2026
26.500
27.360
25.380
25.920
25.920
10,960,528
Aug 19, 2026
26.980
27.440
25.060
25.380
25.380
4,580,742
Aug 18, 2026
26.400
27.460
26.340
26.920
26.920
4,265,345
Aug 17, 2026
25.200
27.020
24.660
26.660
26.660
6,073,829
Aug 14, 2026
25.700
25.800
24.500
25.080
25.080
3,848,800
Aug 13, 2026
25.920
26.740
25.360
25.360
25.360
8,167,068
Aug 12, 2026
25.700
26.800
25.500
25.920
25.920
5,945,256
Aug 11, 2026
26.660
27.120
25.700
25.700
25.700
8,167,824
Aug 10, 2026
28.500
29.080
26.180
26.640
26.640
16,242,584
Aug 7, 2026
24.860
27.560
24.580
27.500
27.500
13,799,234
Aug 6, 2026
24.580
24.900
23.820
24.520
24.520
4,712,951
Aug 5, 2026
22.740
24.580
22.740
24.580
24.580
6,200,223
Aug 4, 2026
24.060
24.060
22.900
23.320
23.320
9,405,912
Aug 3, 2026
22.240
23.380
21.920
22.720
22.720
4,577,602
Jul 31, 2026
22.180
23.560
21.980
22.180
22.180
5,407,078
Jul 30, 2026
23.600
23.780
21.580
22.180
22.180
7,422,257
Jul 29, 2026
24.400
24.660
23.220
23.600
23.600
3,992,970
Jul 28, 2026
25.060
25.480
23.280
23.900
23.900
6,448,075
Jul 27, 2026
24.440
26.540
24.400
25.020
25.020
12,281,194
Jul 24, 2026
25.580
25.900
24.140
24.460
24.460
5,789,331
Jul 23, 2026
25.340
26.440
24.700
25.040
25.040
7,079,750
Jul 22, 2026
24.300
26.500
24.300
25.060
25.060
12,324,968
Jul 21, 2026
23.240
25.280
23.000
24.800
24.800
13,316,459
Jul 20, 2026
23.320
25.520
22.500
23.560
23.560
20,067,790
Jul 17, 2026
25.520
26.000
22.840
23.760
23.760
19,040,762
Jul 16, 2026
28.000
29.980
25.060
25.820
25.820
64,549,802
Jul 15, 2026
25.000
28.940
23.160
27.480
27.480
62,791,592
Jul 14, 2026
20.900
22.200
20.040
22.200
22.200
8,574,714
Jul 13, 2026
20.520
22.020
20.400
20.620
20.620
9,048,674
Jul 10, 2026
18.230
21.240
17.960
20.320
20.320
11,049,878
Jul 9, 2026
17.530
19.060
17.500
18.230
18.230
3,110,174
Jul 8, 2026
18.500
19.290
17.950
17.970
17.970
3,458,224
Jul 7, 2026
19.270
19.660
18.370
18.500
18.500
3,721,674
Jul 6, 2026
19.700
20.760
19.030
19.700
19.700
7,179,542
Jul 3, 2026
19.280
19.750
18.830
19.490
19.490
3,787,364
Jul 2, 2026
19.670
19.880
18.840
19.000
19.000
4,200,382
Jun 30, 2026
19.740
20.060
18.350
18.590
18.590
4,826,382
Jun 29, 2026
18.350
19.940
18.350
19.500
19.500
5,275,358
Jun 26, 2026
18.000
18.650
17.340
18.120
18.120
6,649,933
Jun 25, 2026
17.190
17.970
16.800
17.700
17.700
6,050,673
Jun 24, 2026
16.940
17.940
16.940
17.140
17.140
5,853,105
Jun 23, 2026
16.120
18.000
16.120
16.770
16.770
4,894,128
Jun 22, 2026
0.13786
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
17.310
17.310
15.750
16.820
16.820
3,842,170
Jun 18, 2026
16.150
17.820
16.150
17.440
17.302
5,839,928
Jun 17, 2026
16.650
16.810
16.040
16.340
16.211
1,676,872
Jun 16, 2026
16.510
16.540
16.120
16.320
16.191
1,163,232
Jun 15, 2026
16.700
16.710
16.080
16.530
16.399
2,554,968
Jun 12, 2026
16.400
16.760
15.800
16.420
16.290
2,265,115
Jun 11, 2026
16.530
16.530
15.700
16.070
15.943
1,610,792
Jun 10, 2026
16.230
16.580
15.900
16.500
16.370
2,108,966
Jun 9, 2026
15.910
16.360
15.500
16.230
16.102
1,341,307
Jun 8, 2026
17.170
17.170
15.800
15.910
15.784
3,136,852
Jun 5, 2026
17.820
18.580
16.940
17.000
16.866
3,724,769
Jun 4, 2026
18.180
18.510
17.260
17.420
17.282
2,251,477
Jun 3, 2026
17.890
18.270
17.200
18.180
18.036
2,648,863
Jun 2, 2026
17.760
17.760
17.050
17.630
17.491
1,933,267
Jun 1, 2026
17.610
18.360
17.410
17.470
17.332
1,782,397
May 29, 2026
18.000
18.580
17.660
17.990
17.848
2,664,541
May 28, 2026
18.560
18.560
17.460
17.750
17.610
2,730,920
May 27, 2026
18.800
18.950
17.730
18.280
18.135
4,647,211
May 26, 2026
19.940
19.940
18.420
18.940
18.790
3,470,446
May 22, 2026
20.680
20.980
19.770
19.860
19.703
3,345,125
May 21, 2026
19.870
21.320
19.550
20.680
20.517
6,552,043
May 20, 2026
19.010
19.820
18.730
19.630
19.475
3,092,922
May 19, 2026
20.000
20.420
18.690
18.990
18.840
5,047,108
May 18, 2026
21.060
21.300
19.470
19.730
19.574
4,438,483
May 15, 2026
19.800
21.860
19.800
20.520
20.358
10,195,447
May 14, 2026
20.900
20.900
19.720
19.810
19.653
2,121,124
May 13, 2026
20.800
21.300
20.240
20.580
20.417
1,874,546
May 12, 2026
21.300
21.800
20.780
20.840
20.675
3,817,616
May 11, 2026
20.200
21.560
19.720
21.340
21.171
4,576,020
May 8, 2026
21.180
21.660
20.340
20.500
20.338
3,303,532
May 7, 2026
21.040
21.800
20.720
21.720
21.548
4,321,004
May 6, 2026
20.840
21.060
19.400
20.880
20.715
7,034,698
May 5, 2026
20.920
20.920
20.380
20.620
20.457
333,655
May 4, 2026
21.800
21.800
20.760
21.040
20.874
819,746
Apr 30, 2026
23.960
24.020
21.140
21.500
21.330
10,373,440
Apr 29, 2026
23.920
23.920
22.540
23.260
23.076
2,901,508
Apr 28, 2026
21.900
23.820
21.600
23.600
23.413
9,358,536
Apr 27, 2026
22.500
22.500
21.320
21.600
21.429
3,063,644
Apr 24, 2026
22.040
22.760
21.320
22.120
21.945
3,294,593
Apr 23, 2026
22.640
23.140
21.800
22.080
21.905
2,281,804
Apr 22, 2026
22.420
23.260
21.900
23.000
22.818
2,957,820
Apr 21, 2026
23.060
23.540
22.360
22.760
22.580
2,064,716
Apr 20, 2026
21.880
23.100
21.880
22.760
22.580
2,537,050
Apr 17, 2026
23.140
23.140
21.620
21.980
21.806
3,275,522
Apr 16, 2026
22.800
23.120
22.320
23.040
22.858
2,843,725
Apr 15, 2026
23.500
23.760
22.000
22.820
22.640
5,670,360
Apr 14, 2026
21.960
23.000
21.280
22.840
22.659
5,505,583
Apr 13, 2026
22.480
22.480
20.600
21.640
21.469
5,303,734
Apr 10, 2026
21.720
22.660
21.480
22.480
22.302
7,052,688
Apr 9, 2026
21.220
23.120
20.900
21.680
21.509
7,904,374
Apr 8, 2026
21.220
21.760
20.400
21.220
21.052
4,027,121
Apr 2, 2026
21.120
21.900
20.480
21.220
21.052
5,984,590
Apr 1, 2026
20.260
22.040
19.490
20.920
20.755
15,702,612
Mar 31, 2026
20.200
22.440
19.520
19.600
19.445
16,256,570
Mar 30, 2026
18.780
19.880
18.500
19.470
19.316
9,561,974
Mar 27, 2026
16.850
19.230
16.690
18.960
18.810
11,527,774
Mar 26, 2026
17.020
17.600
16.690
16.870
16.737
2,485,156
Mar 25, 2026
16.190
17.240
16.190
17.000
16.866
2,495,058
Mar 24, 2026
15.720
16.280
15.720
16.240
16.112
1,815,500
Mar 23, 2026
16.490
16.490
15.130
15.710
15.586
3,682,266
Mar 20, 2026
16.750
17.000
16.220
16.500
16.370
2,360,249
Mar 19, 2026
16.720
17.230
16.400
16.700
16.568
2,251,172
Mar 18, 2026
16.740
17.330
16.570
17.110
16.975
3,632,876
Mar 17, 2026
18.010
18.360
16.530
16.780
16.647
11,291,136
Mar 16, 2026
19.310
19.960
18.840
19.010
18.860
3,255,318
Mar 13, 2026
20.900
21.020
19.330
19.450
19.296
2,567,200
Mar 12, 2026
20.560
21.340
20.360
20.640
20.477
1,595,800
Mar 11, 2026
20.340
21.200
20.340
20.780
20.616
2,453,144
Mar 10, 2026
19.510
20.440
19.510
20.340
20.179
1,910,719
Mar 9, 2026
19.560
19.560
18.940
19.420
19.266
1,963,872
Mar 6, 2026
19.100
20.640
18.900
20.120
19.961
3,274,108
Mar 5, 2026
19.500
19.500
18.790
19.160
19.009
1,570,477
Mar 4, 2026
18.330
18.990
17.950
18.760
18.612
2,015,925
Mar 3, 2026
20.060
20.060
18.270
18.330
18.185
4,606,406
Mar 2, 2026
21.000
21.140
19.390
19.740
19.584
3,865,457
Feb 27, 2026
20.420
21.400
20.100
21.400
21.231
2,198,990
Feb 26, 2026
20.700
21.960
20.200
20.200
20.040
3,266,974
Feb 25, 2026
20.380
20.740
20.000
20.700
20.536
2,161,946
Feb 24, 2026
21.600
21.600
20.120
20.380
20.219
3,964,278
Feb 23, 2026
21.240
22.080
21.240
22.000
21.826
275,282
Feb 20, 2026
22.120
22.120
21.020
21.620
21.449
277,261
Feb 16, 2026
21.800
21.800
21.800
21.800
21.628
-
Feb 13, 2026
22.080
22.640
21.340
21.580
21.409
2,577,661
Feb 12, 2026
23.200
23.360
22.200
22.440
22.263
1,482,725
Feb 11, 2026
22.800
23.600
22.620
22.620
22.441
1,675,682
Feb 10, 2026
22.400
23.600
22.400
22.780
22.600
1,657,030
Feb 9, 2026
22.880
23.020
22.460
22.480
22.302
947,096
Feb 6, 2026
22.180
22.940
21.500
22.560
22.382
1,384,500
Feb 5, 2026
22.800
23.080
22.040
22.180
22.005
1,984,914
Feb 4, 2026
22.100
22.860
21.560
22.560
22.382
2,054,503
Feb 3, 2026
22.320
22.780
21.540
22.140
21.965
3,066,395
Feb 2, 2026
23.700
24.000
21.120
21.680
21.509
7,645,007
Jan 30, 2026
23.800
24.340
23.460
24.320
24.128
4,624,208
Jan 29, 2026
23.620
24.000
22.600
23.300
23.116
2,745,322
Jan 28, 2026
24.000
24.280
23.000
23.420
23.235
3,787,506
Jan 27, 2026
25.680
25.960
23.780
23.960
23.771
4,350,473
Jan 26, 2026
25.660
26.600
25.180
25.740
25.537
3,390,560
Jan 23, 2026
24.600
26.800
24.580
25.660
25.457
4,653,480
Jan 22, 2026
25.380
25.540
24.380
24.500
24.306
2,306,456
Jan 21, 2026
26.000
26.500
24.540
25.160
24.961
5,120,900
Jan 20, 2026
25.900
25.900
24.020
24.900
24.703
4,360,174
Jan 19, 2026
25.720
26.120
24.780
25.720
25.517
2,397,228
Jan 16, 2026
25.720
26.280
25.060
25.680
25.477
3,870,196
Jan 15, 2026
26.000
26.700
25.180
25.720
25.517
3,310,296
Jan 14, 2026
25.500
27.160
25.340
26.120
25.914
9,503,622
Jan 13, 2026
25.040
26.940
24.840
25.280
25.080
8,640,238
Jan 12, 2026
26.100
26.140
24.200
24.980
24.783
6,732,670
Jan 9, 2026
24.500
26.200
23.820
26.100
25.894
9,772,738
Jan 8, 2026
23.200
24.480
23.040
24.220
24.029
8,716,459
Jan 7, 2026
22.360
24.160
22.320
23.220
23.036
10,878,793
Jan 6, 2026
22.700
22.840
21.620
22.360
22.183
6,329,658
Jan 5, 2026
20.000
22.900
20.000
22.700
22.521
7,993,065
Jan 2, 2026
20.600
20.720
19.610
19.960
19.802
733,879
Dec 31, 2025
20.500
20.500
20.500
20.500
20.338
-
Dec 30, 2025
19.800
20.960
19.330
19.970
19.812
8,942,398
Dec 29, 2025
21.880
22.300
21.060
21.120
20.953
4,869,125
Dec 24, 2025
21.640
21.640
21.640
21.640
21.469
-
Dec 23, 2025
21.380
22.860
21.340
22.180
22.005
8,280,142
Dec 22, 2025
21.880
22.880
21.100
21.280
21.112
6,606,151
Dec 19, 2025
22.800
23.200
21.780
21.880
21.707
4,846,428
Dec 18, 2025
22.580
22.760
21.780
22.420
22.243
3,660,318
Dec 17, 2025
20.520
23.160
20.520
22.580
22.402
11,570,588
Dec 16, 2025
21.980
21.980
20.180
20.460
20.298
7,950,370
Dec 15, 2025
20.540
22.240
20.540
21.700
21.528
14,305,036
Dec 12, 2025
17.860
21.540
17.860
21.280
21.112
26,028,480
Dec 11, 2025
17.560
18.670
17.410
17.770
17.630
8,061,622
Dec 10, 2025
17.500
17.530
16.700
17.330
17.193
5,435,493
Dec 9, 2025
16.110
18.120
16.110
17.200
17.064
17,538,552
Dec 8, 2025
16.280
16.660
16.150
16.240
16.112
1,466,248
Dec 5, 2025
16.250
16.410
16.050
16.300
16.171
1,228,856
Dec 4, 2025
16.000
16.370
16.000
16.250
16.122
1,395,702
Dec 3, 2025
16.020
16.500
16.010
16.110
15.983
1,560,596
Dec 2, 2025
16.810
16.810
16.170
16.260
16.131
1,531,845
Dec 1, 2025
16.500
16.880
16.460
16.640
16.508
1,188,316
Nov 28, 2025
16.920
16.900
16.470
16.620
16.489
1,216,980
Nov 27, 2025
16.710
16.990
16.570
16.640
16.508
1,679,830
Nov 26, 2025
16.430
17.360
16.420
16.850
16.717
4,220,756
Nov 25, 2025
16.740
16.940
16.230
16.460
16.330
4,877,757
Nov 24, 2025
16.720
16.750
16.000
16.640
16.508
3,177,321
Nov 21, 2025
16.500
16.670
15.990
16.440
16.310
2,884,132
Nov 20, 2025
17.420
17.420
16.580
16.770
16.637
2,968,460
Nov 19, 2025
17.620
18.270
17.010
17.170
17.034
3,391,932
Nov 18, 2025
18.380
18.560
17.750
17.860
17.719
2,576,728
Nov 17, 2025
19.700
19.700
18.110
18.380
18.235
4,611,563
Nov 14, 2025
19.450
20.120
19.310
19.430
19.276
2,917,288
Nov 13, 2025
19.860
20.180
19.520
19.880
19.723
2,447,842
Nov 12, 2025
19.100
20.280
18.950
19.720
19.564
4,010,074
Nov 11, 2025
19.570
19.900
18.910
19.100
18.949
1,470,100
Nov 10, 2025
19.160
19.870
18.800
19.570
19.415
2,872,284
Nov 7, 2025
19.780
19.950
18.800
18.880
18.731
2,532,000
Nov 6, 2025
19.050
19.740
18.860
19.740
19.584
1,822,138
Nov 5, 2025
19.660
19.660
18.810
19.010
18.860
2,616,086
Nov 4, 2025
20.820
20.920
19.620
19.660
19.505
4,033,298
Nov 3, 2025
21.500
21.720
20.280
20.740
20.576
6,306,907
