JOINN LABORATORIES (CHINA) CO., LTD.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06127 | 2021-02-26 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 21.64 | 21.58 | 21.64 | 2,517,174,325 | 21.64 | 21.58 | 21.64 | 16.00 | 23.20 | 125,378,194 | 20.077 | 30.20% |
| 2025-11-28 | 0 | 20 | 16.62 | 16.62 | 16.63 | 1,155,412,941 | 16.62 | 16.62 | 16.63 | 15.99 | 21.72 | 62,633,476 | 18.447 | -22.48% |
| 2025-10-31 | 0 | 20 | 21.44 | 21.44 | 21.48 | 1,386,604,056 | 21.44 | 21.44 | 21.48 | 17.60 | 23.80 | 68,849,090 | 20.140 | -6.94% |
| 2025-09-30 | 0 | 22 | 23.04 | 23.02 | 23.04 | 4,601,004,558 | 23.04 | 23.02 | 23.04 | 19.60 | 26.40 | 198,849,879 | 23.138 | 7.66% |
| 2025-08-29 | 0 | 21 | 21.40 | 21.40 | 21.44 | 3,744,151,146 | 21.40 | 21.40 | 21.44 | 19.62 | 26.50 | 161,066,393 | 23.246 | -10.65% |
| 2025-07-31 | 0 | 22 | 23.95 | 23.90 | 23.95 | 4,214,556,984 | 23.95 | 23.90 | 23.95 | 16.74 | 28.70 | 192,208,410 | 21.927 | 37.64% |
| 2025-06-30 | 0 | 21 | 17.40 | 17.38 | 17.40 | 2,721,654,729 | 17.40 | 17.38 | 17.40 | 13.59 | 19.48 | 174,927,534 | 15.559 | 22.96% |
| 2025-05-30 | 0 | 20 | 14.18 | 14.18 | 14.20 | 2,010,573,039 | 14.15 | 14.15 | 14.17 | 9.341 | 15.29 | 173,197,531 | 11.609 | 44.25% |
| 2025-04-30 | 0 | 19 | 9.830 | 9.830 | 9.840 | 1,323,700,656 | 9.810 | 9.810 | 9.820 | 9.540 | 15.05 | 123,869,413 | 10.686 | -29.08% |
| 2025-03-31 | 0 | 21 | 13.86 | 13.82 | 13.86 | 933,244,875 | 13.83 | 13.79 | 13.83 | 12.79 | 17.56 | 61,788,014 | 15.104 | 4.84% |
| 2025-02-28 | 0 | 20 | 13.22 | 13.22 | 13.28 | 1,077,840,325 | 13.19 | 13.19 | 13.25 | 8.043 | 16.25 | 84,756,920 | 12.717 | 56.45% |
| 2025-01-28 | 0 | 19 | 8.450 | 8.450 | 8.580 | 127,888,073 | 8.433 | 8.433 | 8.562 | 7.864 | 9.680 | 14,922,847 | 8.5700 | -9.63% |
| 2024-12-31 | 0 | 20 | 9.350 | 9.300 | 9.350 | 215,072,409 | 9.331 | 9.281 | 9.331 | 8.582 | 10.28 | 23,322,565 | 9.2216 | 1.63% |
| 2024-11-29 | 0 | 21 | 9.200 | 9.160 | 9.200 | 637,204,712 | 9.181 | 9.141 | 9.181 | 8.463 | 10.84 | 64,384,987 | 9.8968 | 4.19% |
| 2024-10-31 | 0 | 21 | 8.830 | 8.820 | 8.830 | 618,681,583 | 8.812 | 8.802 | 8.812 | 8.233 | 14.27 | 59,850,718 | 10.337 | -9.81% |
| 2024-09-30 | 0 | 19 | 9.790 | 9.790 | 9.800 | 237,550,533 | 9.770 | 9.770 | 9.780 | 6.297 | 10.14 | 29,506,890 | 8.0507 | 38.47% |
| 2024-08-30 | 0 | 22 | 7.070 | 7.070 | 7.100 | 109,553,758 | 7.056 | 7.056 | 7.085 | 6.766 | 8.024 | 14,733,424 | 7.4357 | -4.97% |
| 2024-07-31 | 0 | 22 | 7.440 | 7.420 | 7.440 | 192,101,366 | 7.425 | 7.405 | 7.425 | 6.606 | 7.784 | 26,476,916 | 7.2554 | -0.80% |
| 2024-06-28 | 0 | 19 | 7.500 | 7.490 | 7.500 | 94,884,114 | 7.485 | 7.475 | 7.485 | 7.476 | 8.402 | 11,918,448 | 7.9611 | -9.13% |
| 2024-05-31 | 0 | 21 | 8.450 | 8.380 | 8.450 | 283,341,721 | 8.236 | 8.168 | 8.236 | 7.895 | 9.962 | 31,085,778 | 9.1148 | 1.68% |
| 2024-04-30 | 0 | 20 | 8.310 | 8.310 | 8.320 | 241,719,051 | 8.100 | 8.100 | 8.110 | 8.012 | 9.942 | 26,884,271 | 8.9911 | -9.38% |
| 2024-03-28 | 0 | 20 | 9.170 | 9.120 | 9.170 | 439,979,239 | 8.938 | 8.889 | 8.938 | 8.402 | 10.72 | 45,433,468 | 9.6840 | -7.19% |
| 2024-02-29 | 0 | 19 | 9.880 | 9.860 | 9.880 | 175,187,277 | 9.630 | 9.611 | 9.630 | 8.685 | 10.35 | 17,975,093 | 9.7461 | 2.49% |
| 2024-01-31 | 0 | 22 | 9.640 | 9.640 | 9.680 | 226,337,429 | 9.396 | 9.396 | 9.435 | 9.386 | 12.67 | 20,716,167 | 10.926 | -25.04% |
| 2023-12-29 | 0 | 19 | 12.86 | 12.86 | 12.88 | 244,902,286 | 12.53 | 12.53 | 12.55 | 10.88 | 13.43 | 20,799,139 | 11.775 | -5.72% |
| 2023-11-30 | 0 | 22 | 13.64 | 13.62 | 13.64 | 356,508,112 | 13.30 | 13.28 | 13.30 | 12.96 | 16.02 | 24,407,099 | 14.607 | -6.32% |
| 2023-10-31 | 0 | 20 | 14.56 | 14.56 | 14.70 | 216,647,147 | 14.19 | 14.19 | 14.33 | 12.01 | 15.85 | 15,354,119 | 14.110 | 4.75% |
| 2023-09-29 | 0 | 19 | 13.90 | 13.90 | 13.96 | 187,624,432 | 13.55 | 13.55 | 13.61 | 13.51 | 15.81 | 12,974,236 | 14.461 | -11.46% |
| 2023-08-31 | 0 | 23 | 15.70 | 15.70 | 15.84 | 239,675,328 | 15.30 | 15.30 | 15.44 | 15.05 | 20.66 | 14,247,118 | 16.823 | -23.04% |
| 2023-07-31 | 0 | 20 | 20.40 | 20.30 | 20.40 | 309,560,074 | 19.88 | 19.79 | 19.88 | 17.35 | 21.39 | 16,068,097 | 19.266 | 3.55% |
| 2023-06-30 | 0 | 21 | 19.70 | 19.70 | 19.72 | 318,732,003 | 19.20 | 19.20 | 19.22 | 17.14 | 22.22 | 16,107,668 | 19.788 | -1.15% |
| 2023-05-31 | 0 | 21 | 28.30 | 28.30 | 28.35 | 380,480,459 | 19.43 | 19.43 | 19.46 | 19.22 | 22.55 | 18,252,276 | 20.846 | -6.14% |
| 2023-04-28 | 0 | 17 | 30.15 | 30.15 | 30.20 | 387,106,336 | 20.70 | 20.70 | 20.73 | 19.84 | 24.71 | 17,412,083 | 22.232 | -1.31% |
| 2023-03-31 | 0 | 23 | 30.55 | 30.40 | 30.55 | 450,643,131 | 20.97 | 20.87 | 20.97 | 20.42 | 25.60 | 19,664,246 | 22.917 | -10.15% |
| 2023-02-28 | 0 | 20 | 34.00 | 33.75 | 34.00 | 663,154,805 | 23.34 | 23.17 | 23.34 | 22.41 | 29.03 | 25,756,465 | 25.747 | -17.17% |
| 2023-01-31 | 0 | 18 | 41.05 | 41.05 | 41.10 | 441,406,504 | 28.18 | 28.18 | 28.21 | 26.43 | 34.18 | 14,247,419 | 30.982 | 2.75% |
| 2022-12-30 | 0 | 20 | 39.95 | 39.60 | 39.95 | 574,762,340 | 27.42 | 27.18 | 27.42 | 23.72 | 29.58 | 21,861,146 | 26.292 | 10.51% |
| 2022-11-30 | 0 | 22 | 36.15 | 36.10 | 36.15 | 717,118,356 | 24.81 | 24.78 | 24.81 | 17.85 | 27.39 | 30,410,592 | 23.581 | 42.04% |
| 2022-10-31 | 0 | 20 | 25.45 | 25.40 | 25.45 | 533,768,009 | 17.47 | 17.43 | 17.47 | 16.34 | 22.17 | 27,663,535 | 19.295 | -15.03% |
| 2022-09-30 | 0 | 21 | 29.95 | 29.95 | 30.30 | 432,113,881 | 20.56 | 20.56 | 20.80 | 19.91 | 29.52 | 17,867,794 | 24.184 | -28.69% |
| 2022-08-31 | 0 | 23 | 42.00 | 42.00 | 42.10 | 372,441,829 | 28.83 | 28.83 | 28.90 | 28.59 | 36.38 | 11,569,220 | 32.192 | -17.00% |
| 2022-07-29 | 0 | 20 | 50.60 | 50.55 | 50.60 | 726,457,715 | 34.73 | 34.70 | 34.73 | 32.23 | 40.93 | 19,866,828 | 36.566 | 7.77% |
| 2022-06-30 | 0 | 21 | 66.10 | 66.10 | 66.75 | 743,517,582 | 32.23 | 32.23 | 32.54 | 28.86 | 35.59 | 22,914,167 | 32.448 | 5.59% |
| 2022-05-31 | 0 | 20 | 62.60 | 62.55 | 62.60 | 237,437,349 | 30.52 | 30.50 | 30.52 | 24.86 | 30.52 | 8,630,313 | 27.512 | 7.28% |
| 2022-04-29 | 0 | 18 | 58.35 | 58.35 | 58.45 | 280,397,083 | 28.45 | 28.45 | 28.50 | 26.35 | 35.49 | 9,147,029 | 30.654 | -19.46% |
| 2022-03-31 | 0 | 23 | 72.45 | 71.20 | 72.45 | 825,373,507 | 35.32 | 34.71 | 35.32 | 23.65 | 36.54 | 27,040,657 | 30.523 | 11.29% |
| 2022-02-28 | 0 | 17 | 65.10 | 65.10 | 65.45 | 705,170,988 | 31.74 | 31.74 | 31.91 | 25.67 | 32.47 | 23,523,094 | 29.978 | 13.41% |
| 2022-01-31 | 0 | 21 | 57.40 | 56.60 | 57.40 | 995,027,589 | 27.98 | 27.59 | 27.98 | 24.60 | 31.69 | 34,625,660 | 28.737 | -12.57% |
| 2021-12-31 | 0 | 22 | 65.65 | 64.85 | 65.65 | 958,717,109 | 32.01 | 31.62 | 32.01 | 28.40 | 46.32 | 26,428,338 | 36.276 | -29.41% |
| 2021-11-30 | 0 | 22 | 93.00 | 92.95 | 93.00 | 1,355,355,397 | 45.34 | 45.32 | 45.34 | 36.40 | 51.48 | 32,110,789 | 42.209 | -7.65% |
| 2021-10-29 | 0 | 18 | 100.7 | 100.5 | 100.7 | 378,857,740 | 49.10 | 49.00 | 49.10 | 46.90 | 54.07 | 7,436,019 | 50.949 | -4.46% |
| 2021-09-30 | 0 | 21 | 105.4 | 105.2 | 105.4 | 765,864,136 | 51.39 | 51.29 | 51.39 | 46.02 | 56.80 | 14,876,893 | 51.480 | 2.13% |
| 2021-08-31 | 0 | 22 | 103.2 | 101.3 | 103.2 | 1,555,798,279 | 50.31 | 49.39 | 50.31 | 42.34 | 66.35 | 29,358,335 | 52.993 | -20.62% |
| 2021-07-30 | 0 | 21 | 130.0 | 129.1 | 130.1 | 1,210,157,605 | 63.38 | 62.94 | 63.43 | 49.49 | 67.28 | 20,569,035 | 58.834 | 4.00% |
| 2021-06-30 | 0 | 21 | 125.0 | 125.0 | 125.1 | 1,058,203,929 | 60.94 | 60.94 | 60.99 | 51.83 | 67.09 | 18,794,879 | 56.303 | 15.43% |
| 2021-05-31 | 0 | 20 | 152.0 | 151.6 | 152.0 | 623,194,349 | 52.80 | 52.66 | 52.80 | 46.44 | 53.15 | 12,295,845 | 50.683 | 8.57% |
| 2021-04-30 | 0 | 19 | 140.0 | 140.0 | 140.2 | 382,306,222 | 48.63 | 48.63 | 48.70 | 45.43 | 50.75 | 7,875,855 | 48.542 | 4.17% |
| 2021-03-31 | 0 | 23 | 134.4 | 134.4 | 135.0 | 2,128,457,170 | 46.68 | 46.68 | 46.89 | 43.42 | 52.28 | 44,872,215 | 47.434 | -2.61% |
| 2021-02-26 | 0 | 1 | 138.0 | 138.0 | 138.4 | 1,675,203,939 | 47.94 | 47.94 | 48.07 | 47.94 | 51.41 | 33,589,032 | 49.874 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy