Joyzyme Group Limited 8622
HKEX · Hong Kong SAR China · Health Technology
HKD 0.1730+0.01 (+8.12%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.17 | +8.12% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 80.00K |
| 2026-09-30 | HKD 0.16 | -6.43% | HKD 0.17 | HKD 0.17 | HKD 0.15 | 928.00K |
| 2026-09-29 | HKD 0.17 | -10.47% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 712.00K |
| 2026-09-28 | HKD 0.19 | +0.53% | HKD 0.19 | HKD 0.21 | HKD 0.19 | 360.00K |
| 2026-09-25 | HKD 0.19 | 0.00% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 264.00K |
| 2026-09-24 | HKD 0.19 | +1.06% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 56.00K |
| 2026-09-23 | HKD 0.19 | +3.87% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 16.00K |
| 2026-09-22 | HKD 0.18 | -7.65% | HKD 0.20 | HKD 0.20 | HKD 0.18 | 464.00K |
| 2026-09-21 | HKD 0.20 | +1.03% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 168.00K |
| 2026-09-18 | HKD 0.19 | +8.99% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 160.00K |
| 2026-09-17 | HKD 0.18 | -1.11% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 72.00K |
| 2026-09-16 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 176.00K |
| 2026-09-15 | HKD 0.18 | +1.12% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 288.00K |
| 2026-09-14 | HKD 0.18 | +4.71% | HKD 0.17 | HKD 0.18 | HKD 0.16 | 640.00K |
| 2026-09-11 | HKD 0.17 | +1.19% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-09-10 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-09-09 | HKD 0.17 | +3.70% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-09-08 | HKD 0.16 | -7.95% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 464.00K |
| 2026-09-07 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-04 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 128.00K |
| 2026-09-03 | HKD 0.18 | +5.39% | HKD 0.17 | HKD 0.18 | HKD 0.16 | 208.00K |
| 2026-09-02 | HKD 0.17 | +2.45% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 64.00K |
| 2026-09-01 | HKD 0.16 | -11.41% | HKD 0.19 | HKD 0.19 | HKD 0.16 | 816.00K |
| 2026-08-31 | HKD 0.18 | +11.52% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 432.00K |
| 2026-08-28 | HKD 0.17 | +3.13% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 8.00K |
| 2026-08-27 | HKD 0.16 | -3.03% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 112.00K |
| 2026-08-26 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 16.00K |
| 2026-08-25 | HKD 0.17 | 0.00% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 120.00K |
| 2026-08-24 | HKD 0.17 | +0.61% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-21 | HKD 0.16 | -0.61% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 224.00K |
| 2026-08-20 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-19 | HKD 0.17 | -2.94% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 24.00K |
| 2026-08-18 | HKD 0.17 | -0.58% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 200.00K |
| 2026-08-17 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-14 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-13 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 40.00K |
| 2026-08-12 | HKD 0.17 | -1.16% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-11 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-10 | HKD 0.17 | 0.00% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 96.00K |
| 2026-08-07 | HKD 0.17 | -1.14% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-06 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-05 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-04 | HKD 0.17 | -1.13% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 160.00K |
| 2026-08-03 | HKD 0.18 | -0.56% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 152.00K |
| 2026-07-31 | HKD 0.18 | +11.95% | HKD 0.16 | HKD 0.18 | HKD 0.16 | 40.00K |
| 2026-07-30 | HKD 0.16 | -1.85% | HKD 0.16 | HKD 0.17 | HKD 0.15 | 504.00K |
| 2026-07-29 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 112.00K |
| 2026-07-28 | HKD 0.16 | +0.62% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 184.00K |
| 2026-07-27 | HKD 0.16 | -4.17% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 608.00K |
| 2026-07-24 | HKD 0.17 | -1.75% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-23 | HKD 0.17 | +6.88% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 72.00K |
| 2026-07-22 | HKD 0.16 | -2.44% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 200.00K |
| 2026-07-21 | HKD 0.16 | -5.20% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 200.00K |
| 2026-07-20 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 96.00K |
| 2026-07-17 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-16 | HKD 0.17 | -3.89% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-15 | HKD 0.18 | +4.05% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 8.00K |
| 2026-07-14 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-13 | HKD 0.17 | -2.81% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 80.00K |
| 2026-07-10 | HKD 0.18 | +2.89% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 312.00K |
| 2026-07-09 | HKD 0.17 | -10.82% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 264.00K |
| 2026-07-08 | HKD 0.19 | -1.52% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 32.00K |
| 2026-07-07 | HKD 0.20 | -1.01% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 32.00K |
| 2026-07-06 | HKD 0.20 | -0.50% | HKD 0.20 | HKD 0.20 | HKD 0.18 | 552.00K |
| 2026-07-03 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 64.00K |
| 2026-07-02 | HKD 0.20 | -0.50% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 216.00K |
| 2026-06-30 | HKD 0.20 | +3.61% | HKD 0.18 | HKD 0.20 | HKD 0.18 | 160.00K |
| 2026-06-29 | HKD 0.19 | -6.28% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 160.00K |
| 2026-06-26 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 32.00K |
| 2026-06-25 | HKD 0.21 | -0.48% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 8.00K |
| 2026-06-24 | HKD 0.21 | +7.22% | HKD 0.19 | HKD 0.21 | HKD 0.18 | 120.00K |
| 2026-06-23 | HKD 0.19 | -4.90% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 320.00K |
| 2026-06-22 | HKD 0.20 | -9.33% | HKD 0.21 | HKD 0.21 | HKD 0.19 | 320.00K |
| 2026-06-18 | HKD 0.22 | -0.88% | HKD 0.21 | HKD 0.23 | HKD 0.21 | 32.00K |
| 2026-06-17 | HKD 0.23 | +5.58% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 296.00K |
| 2026-06-16 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 32.00K |
| 2026-06-15 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 16.00K |
| 2026-06-12 | HKD 0.22 | -1.38% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 104.00K |
| 2026-06-11 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 16.00K |
| 2026-06-10 | HKD 0.22 | +0.93% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 488.00K |
| 2026-06-09 | HKD 0.22 | -1.82% | HKD 0.22 | HKD 0.24 | HKD 0.21 | 168.00K |
| 2026-06-08 | HKD 0.22 | -3.93% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 56.00K |
| 2026-06-05 | HKD 0.23 | +4.09% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 96.00K |
| 2026-06-04 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 424.00K |
| 2026-06-03 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 384.00K |
| 2026-06-02 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 632.00K |
| 2026-06-01 | HKD 0.22 | +0.46% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 664.00K |
| 2026-05-29 | HKD 0.22 | -4.37% | HKD 0.21 | HKD 0.24 | HKD 0.20 | 1.61M |
| 2026-05-28 | HKD 0.23 | -11.92% | HKD 0.25 | HKD 0.25 | HKD 0.22 | 1.46M |
| 2026-05-27 | HKD 0.26 | -5.45% | HKD 0.30 | HKD 0.30 | HKD 0.25 | 704.00K |