Joy City Property Limited - 0207.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	0.58	0.58	0.58	0.59	0.57	19.1M
September 11, 2025	0.58	0.59	0.59	0.59	0.57	86.59M
September 10, 2025	0.56	0.58	0.58	0.58	0.56	69.16M
September 09, 2025	0.56	0.56	0.56	0.57	0.55	53.78M
September 08, 2025	0.54	0.56	0.56	0.56	0.54	58.15M
September 05, 2025	0.54	0.54	0.54	0.55	0.54	4.71M
September 04, 2025	0.54	0.55	0.55	0.55	0.53	26.98M
September 03, 2025	0.54	0.54	0.54	0.55	0.54	28.57M
September 02, 2025	0.54	0.55	0.55	0.55	0.53	26.57M
September 01, 2025	0.54	0.54	0.54	0.55	0.54	24.48M
August 29, 2025	0.54	0.54	0.54	0.55	0.54	21.26M
August 28, 2025	0.54	0.54	0.54	0.54	0.53	24.04M
August 27, 2025	0.54	0.54	0.54	0.55	0.53	28.02M
August 26, 2025	0.54	0.54	0.54	0.55	0.54	20.94M
August 25, 2025	0.54	0.54	0.54	0.55	0.53	24.88M
August 22, 2025	0.55	0.55	0.55	0.55	0.53	56.5M
August 21, 2025	0.55	0.55	0.55	0.56	0.54	28.51M
August 20, 2025	0.55	0.56	0.56	0.56	0.55	15.04M
August 19, 2025	0.56	0.55	0.55	0.56	0.55	22.64M
August 18, 2025	0.56	0.56	0.56	0.56	0.55	56.25M
August 15, 2025	0.57	0.57	0.57	0.57	0.56	48.83M
August 14, 2025	0.56	0.56	0.56	0.57	0.56	87.8M
August 13, 2025	0.55	0.56	0.56	0.57	0.55	114.53M
August 12, 2025	0.54	0.55	0.55	0.55	0.54	134.64M
August 11, 2025	0.54	0.54	0.54	0.55	0.53	44.8M
August 08, 2025	0.53	0.55	0.55	0.55	0.53	80.82M
August 07, 2025	0.53	0.53	0.53	0.54	0.53	46.31M
August 06, 2025	0.52	0.53	0.53	0.54	0.51	77.71M
August 05, 2025	0.52	0.52	0.52	0.53	0.51	126.01M
August 04, 2025	0.54	0.53	0.53	0.54	0.52	96.08M
August 01, 2025	0.55	0.54	0.54	0.55	0.5	411.3M
July 31, 2025	0.37	0.37	0.37	0.37	0.37	0
July 30, 2025	0.37	0.37	0.37	0.37	0.37	0
July 29, 2025	0.37	0.37	0.37	0.37	0.37	0
July 28, 2025	0.37	0.37	0.37	0.37	0.37	0
July 25, 2025	0.37	0.37	0.37	0.37	0.37	0
July 24, 2025	0.37	0.37	0.37	0.37	0.37	0
July 23, 2025	0.37	0.37	0.37	0.37	0.37	0
July 22, 2025	0.37	0.37	0.37	0.37	0.37	0
July 21, 2025	0.37	0.37	0.37	0.37	0.37	0
July 18, 2025	0.37	0.37	0.37	0.37	0.37	0
July 17, 2025	0.38	0.37	0.37	0.4	0.37	39.92M
July 16, 2025	0.37	0.38	0.38	0.4	0.37	89.93M
July 15, 2025	0.37	0.37	0.37	0.38	0.36	44.3M
July 14, 2025	0.34	0.37	0.37	0.38	0.34	85.45M
July 11, 2025	0.34	0.35	0.35	0.35	0.33	32.02M
July 10, 2025	0.33	0.34	0.34	0.35	0.32	26.39M
July 09, 2025	0.34	0.33	0.33	0.35	0.32	37.01M
July 08, 2025	0.3	0.34	0.34	0.34	0.3	114.54M
July 07, 2025	0.3	0.31	0.31	0.32	0.3	61.33M
July 04, 2025	0.28	0.3	0.3	0.3	0.27	71.64M
July 03, 2025	0.25	0.28	0.28	0.28	0.25	51.36M
July 02, 2025	0.24	0.25	0.25	0.26	0.24	44.93M
June 30, 2025	0.24	0.24	0.24	0.24	0.24	19.95M
June 27, 2025	0.23	0.24	0.24	0.24	0.23	13.61M
June 26, 2025	0.24	0.24	0.24	0.24	0.23	1.77M
June 25, 2025	0.23	0.24	0.24	0.24	0.23	6.8M
June 24, 2025	0.23	0.23	0.23	0.23	0.23	1.79M
June 23, 2025	0.22	0.23	0.23	0.23	0.22	24.66M
June 20, 2025	0.22	0.23	0.23	0.23	0.22	2.15M

Joy City Property Limited (0207.HK) HKSE