NINGBO JOYSON ELECTRONIC CORP.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00699 | 2025-11-06 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-09 | 0 | 18.54 | 18.50 | 18.54 | 18.48 | 19.23 | 2,660,600 | 50,015,692 | 18.799 | 18.54 | 18.50 | 18.54 | 18.48 | 19.23 | 2,660,600 | 18.799 | -0.75% |
| 2026-01-08 | 0 | 18.68 | 18.64 | 18.68 | 18.41 | 18.94 | 2,254,000 | 41,963,190 | 18.617 | 18.68 | 18.64 | 18.68 | 18.41 | 18.94 | 2,254,000 | 18.617 | -0.37% |
| 2026-01-07 | 0 | 18.75 | 18.75 | 18.77 | 18.53 | 19.78 | 4,242,700 | 80,492,112 | 18.972 | 18.75 | 18.75 | 18.77 | 18.53 | 19.78 | 4,242,700 | 18.972 | -3.99% |
| 2026-01-06 | 0 | 19.53 | 19.51 | 19.53 | 19.00 | 19.87 | 5,556,000 | 108,028,197 | 19.444 | 19.53 | 19.51 | 19.53 | 19.00 | 19.87 | 5,556,000 | 19.444 | 3.55% |
| 2026-01-05 | 0 | 18.86 | 18.86 | 18.88 | 18.70 | 19.33 | 4,460,500 | 84,651,543 | 18.978 | 18.86 | 18.86 | 18.88 | 18.70 | 19.33 | 4,460,500 | 18.978 | -1.31% |
| 2026-01-02 | 0 | 19.11 | 19.11 | 19.15 | 18.80 | 19.29 | 1,239,000 | 23,575,235 | 19.028 | 19.11 | 19.11 | 19.15 | 18.80 | 19.29 | 1,239,000 | 19.028 | -0.47% |
| 2025-12-31 | 0 | 19.20 | 19.19 | 19.20 | 19.01 | 19.73 | 4,570,050 | 88,616,048 | 19.391 | 19.20 | 19.19 | 19.20 | 19.01 | 19.73 | 4,570,050 | 19.391 | 0.00% |
| 2025-12-30 | 0 | 19.20 | 19.19 | 19.21 | 18.02 | 19.43 | 8,140,800 | 154,629,149 | 18.994 | 19.20 | 19.19 | 19.21 | 18.02 | 19.43 | 8,140,800 | 18.994 | 5.55% |
| 2025-12-29 | 0 | 18.19 | 18.18 | 18.19 | 18.10 | 18.59 | 4,647,320 | 85,499,451 | 18.398 | 18.19 | 18.18 | 18.19 | 18.10 | 18.59 | 4,647,320 | 18.398 | 1.17% |
| 2025-12-24 | 0 | 17.98 | 17.98 | 18.00 | 17.95 | 18.70 | 3,456,700 | 63,283,415 | 18.307 | 17.98 | 17.98 | 18.00 | 17.95 | 18.70 | 3,456,700 | 18.307 | -0.11% |
| 2025-12-23 | 0 | 18.00 | 17.99 | 18.00 | 17.75 | 18.26 | 4,326,000 | 77,788,135 | 17.982 | 18.00 | 17.99 | 18.00 | 17.75 | 18.26 | 4,326,000 | 17.982 | 0.50% |
| 2025-12-22 | 0 | 17.91 | 17.91 | 17.92 | 17.89 | 18.88 | 7,535,580 | 138,528,778 | 18.383 | 17.91 | 17.91 | 17.92 | 17.89 | 18.88 | 7,535,580 | 18.383 | -0.06% |
| 2025-12-19 | 0 | 17.92 | 17.92 | 17.94 | 17.07 | 18.45 | 11,183,100 | 200,683,598 | 17.945 | 17.92 | 17.92 | 17.94 | 17.07 | 18.45 | 11,183,100 | 17.945 | 5.60% |
| 2025-12-18 | 0 | 16.97 | 16.95 | 16.97 | 16.57 | 17.28 | 3,243,600 | 55,034,990 | 16.967 | 16.97 | 16.95 | 16.97 | 16.57 | 17.28 | 3,243,600 | 16.967 | -1.28% |
| 2025-12-17 | 0 | 17.19 | 17.19 | 17.20 | 16.58 | 17.38 | 5,521,000 | 94,522,075 | 17.120 | 17.19 | 17.19 | 17.20 | 16.58 | 17.38 | 5,521,000 | 17.120 | 3.74% |
| 2025-12-16 | 0 | 16.57 | 16.56 | 16.57 | 16.31 | 17.30 | 7,886,900 | 132,355,617 | 16.782 | 16.57 | 16.56 | 16.57 | 16.31 | 17.30 | 7,886,900 | 16.782 | 1.66% |
| 2025-12-15 | 0 | 16.30 | 16.30 | 16.31 | 16.30 | 16.67 | 1,241,000 | 20,451,590 | 16.480 | 16.30 | 16.30 | 16.31 | 16.30 | 16.67 | 1,241,000 | 16.480 | -1.51% |
| 2025-12-12 | 0 | 16.55 | 16.50 | 16.55 | 16.37 | 16.64 | 1,495,910 | 24,683,461 | 16.501 | 16.55 | 16.50 | 16.55 | 16.37 | 16.64 | 1,495,910 | 16.501 | 0.42% |
| 2025-12-11 | 0 | 16.48 | 16.43 | 16.48 | 16.31 | 17.27 | 2,499,600 | 41,642,962 | 16.660 | 16.48 | 16.43 | 16.48 | 16.31 | 17.27 | 2,499,600 | 16.660 | -3.00% |
| 2025-12-10 | 0 | 16.99 | 16.94 | 16.99 | 16.81 | 17.28 | 1,783,080 | 30,303,710 | 16.995 | 16.99 | 16.94 | 16.99 | 16.81 | 17.28 | 1,783,080 | 16.995 | 1.07% |
| 2025-12-09 | 0 | 16.81 | 16.70 | 16.81 | 16.65 | 17.56 | 2,809,000 | 47,841,470 | 17.031 | 16.81 | 16.70 | 16.81 | 16.65 | 17.56 | 2,809,000 | 17.031 | -3.22% |
| 2025-12-08 | 0 | 17.37 | 17.32 | 17.38 | 17.05 | 17.42 | 1,918,500 | 33,098,520 | 17.252 | 17.37 | 17.32 | 17.38 | 17.05 | 17.42 | 1,918,500 | 17.252 | -0.29% |
| 2025-12-05 | 0 | 17.42 | 17.42 | 17.43 | 16.95 | 17.75 | 3,942,100 | 68,232,473 | 17.309 | 17.42 | 17.42 | 17.43 | 16.95 | 17.75 | 3,942,100 | 17.309 | 0.00% |
| 2025-12-04 | 0 | 17.42 | 17.42 | 17.44 | 17.24 | 18.48 | 9,259,000 | 164,334,165 | 17.749 | 17.42 | 17.42 | 17.44 | 17.24 | 18.48 | 9,259,000 | 17.749 | -2.13% |
| 2025-12-03 | 0 | 17.80 | 17.80 | 17.82 | 17.37 | 17.93 | 2,578,500 | 45,746,235 | 17.741 | 17.80 | 17.80 | 17.82 | 17.37 | 17.93 | 2,578,500 | 17.741 | -0.28% |
| 2025-12-02 | 0 | 17.85 | 17.85 | 17.86 | 17.36 | 18.02 | 3,096,600 | 54,936,966 | 17.741 | 17.85 | 17.85 | 17.86 | 17.36 | 18.02 | 3,096,600 | 17.741 | 1.36% |
| 2025-12-01 | 0 | 17.61 | 17.61 | 17.69 | 16.57 | 17.74 | 5,665,230 | 98,415,781 | 17.372 | 17.61 | 17.61 | 17.69 | 16.57 | 17.74 | 5,665,230 | 17.372 | 6.28% |
| 2025-11-28 | 0 | 16.57 | 16.56 | 16.57 | 15.60 | 16.68 | 2,246,500 | 36,626,389 | 16.304 | 16.57 | 16.56 | 16.57 | 15.60 | 16.68 | 2,246,500 | 16.304 | 5.54% |
| 2025-11-27 | 0 | 15.70 | 15.65 | 15.70 | 15.62 | 16.26 | 3,050,500 | 48,665,999 | 15.953 | 15.70 | 15.65 | 15.70 | 15.62 | 16.26 | 3,050,500 | 15.953 | -2.36% |
| 2025-11-26 | 0 | 16.08 | 16.08 | 16.09 | 15.56 | 16.10 | 2,985,860 | 47,448,128 | 15.891 | 16.08 | 16.08 | 16.09 | 15.56 | 16.10 | 2,985,860 | 15.891 | 2.42% |
| 2025-11-25 | 0 | 15.70 | 15.69 | 15.70 | 14.76 | 15.99 | 5,941,900 | 92,784,290 | 15.615 | 15.70 | 15.69 | 15.70 | 14.76 | 15.99 | 5,941,900 | 15.615 | 7.39% |
| 2025-11-24 | 0 | 14.62 | 14.62 | 14.65 | 14.38 | 14.99 | 2,707,485 | 39,758,910 | 14.685 | 14.62 | 14.62 | 14.65 | 14.38 | 14.99 | 2,707,485 | 14.685 | -0.88% |
| 2025-11-21 | 0 | 14.75 | 14.75 | 14.76 | 14.28 | 15.43 | 3,789,200 | 55,932,245 | 14.761 | 14.75 | 14.75 | 14.76 | 14.28 | 15.43 | 3,789,200 | 14.761 | -2.38% |
| 2025-11-20 | 0 | 15.11 | 15.09 | 15.11 | 14.85 | 15.59 | 2,609,550 | 39,414,940 | 15.104 | 15.11 | 15.09 | 15.11 | 14.85 | 15.59 | 2,609,550 | 15.104 | -0.59% |
| 2025-11-19 | 0 | 15.20 | 15.20 | 15.30 | 15.19 | 16.04 | 2,756,400 | 42,867,393 | 15.552 | 15.20 | 15.20 | 15.30 | 15.19 | 16.04 | 2,756,400 | 15.552 | -3.31% |
| 2025-11-18 | 0 | 15.72 | 15.65 | 15.72 | 15.52 | 16.95 | 6,852,500 | 110,049,598 | 16.060 | 15.72 | 15.65 | 15.72 | 15.52 | 16.95 | 6,852,500 | 16.060 | -7.58% |
| 2025-11-17 | 0 | 17.01 | 17.01 | 17.10 | 16.80 | 17.31 | 1,741,258 | 29,781,246 | 17.103 | 17.01 | 17.01 | 17.10 | 16.80 | 17.31 | 1,741,258 | 17.103 | 0.83% |
| 2025-11-14 | 0 | 16.87 | 16.86 | 16.87 | 16.80 | 17.48 | 2,857,290 | 48,576,634 | 17.001 | 16.87 | 16.86 | 16.87 | 16.80 | 17.48 | 2,857,290 | 17.001 | -3.60% |
| 2025-11-13 | 0 | 17.50 | 17.50 | 17.57 | 17.08 | 17.78 | 3,659,700 | 63,800,673 | 17.433 | 17.50 | 17.50 | 17.57 | 17.08 | 17.78 | 3,659,700 | 17.433 | 0.34% |
| 2025-11-12 | 0 | 17.44 | 17.43 | 17.44 | 17.01 | 17.69 | 5,444,000 | 94,104,299 | 17.286 | 17.44 | 17.43 | 17.44 | 17.01 | 17.69 | 5,444,000 | 17.286 | -1.25% |
| 2025-11-11 | 0 | 17.66 | 17.66 | 17.68 | 17.30 | 18.76 | 7,711,800 | 138,367,365 | 17.942 | 17.66 | 17.66 | 17.68 | 17.30 | 18.76 | 7,711,800 | 17.942 | -3.55% |
| 2025-11-10 | 0 | 18.31 | 18.31 | 18.32 | 18.30 | 19.20 | 7,129,000 | 133,063,346 | 18.665 | 18.31 | 18.31 | 18.32 | 18.30 | 19.20 | 7,129,000 | 18.665 | -1.03% |
| 2025-11-07 | 0 | 18.50 | 18.49 | 18.50 | 18.28 | 20.24 | 34,681,160 | 647,924,852 | 18.682 | 18.50 | 18.49 | 18.50 | 18.28 | 20.24 | 34,681,160 | 18.682 | -8.60% |
| 2025-11-06 | 0 | 20.24 | 20.16 | 20.24 | 19.85 | 21.50 | 34,771,600 | 716,897,800 | 20.617 | 20.24 | 20.16 | 20.24 | 19.85 | 21.50 | 34,771,600 | 20.617 |
Copyright & disclaimer, Privacy policy