Stock listing
HKEX:8622 Joyzyme Group Limited (愉悅集團) 股價
Follow Joyzyme Group Limited into a list and get an email when it puts out news.
Share price · HKEX:8622
$0.285 HKD +0.050 (+21.3%)
Delayed at least 15 minutes · 3:34 PM GMT+8, Nov 5, 2026
- Day range so far
- $0.230 – $0.300 HKDDelayed at least 15 minutes · 3:34 PM GMT+8, Nov 5, 2026
- Volume
- 608,000 sharesDelayed at least 15 minutes · 3:34 PM GMT+8, Nov 5, 2026
- Market cap
- $146.9M HKDDelayed at least 15 minutes · 3:34 PM GMT+8, Nov 5, 2026 · price × 515.5M shares outstanding
- 52-week range
- $0.150 – $0.620 HKDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- $40,062 HKDMedian day 128,000 shares · 3 days with no trades · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · HKEX:8622 · HKD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.270 | +0.035 | +14.9% | $0.240 | $0.300 | $0.230 | 640,000 | |
| $0.235 | 0.000 | 0.0% | $0.235 | $0.240 | $0.235 | 128,000 | |
| $0.235 | +0.006 | +2.6% | $0.222 | $0.235 | $0.222 | 320,000 | |
| $0.229 | -0.001 | -0.4% | $0.225 | $0.230 | $0.210 | 72,000 | |
| $0.230 | -0.010 | -4.2% | $0.240 | $0.240 | $0.230 | 24,000 | |
| $0.240 | +0.010 | +4.3% | $0.240 | $0.240 | $0.225 | 288,000 | |
| $0.230 | +0.008 | +3.6% | $0.235 | $0.235 | $0.230 | 104,000 | |
| $0.222 | +0.001 | +0.5% | $0.221 | $0.222 | $0.215 | 208,000 | |
| $0.221 | +0.003 | +1.4% | $0.230 | $0.250 | $0.218 | 1,168,000 | |
| $0.218 | +0.013 | +6.3% | $0.208 | $0.218 | $0.205 | 680,000 | |
| $0.205 | -0.002 | -1.0% | $0.207 | $0.207 | $0.205 | 152,000 | |
| $0.207 | +0.008 | +4.0% | $0.199 | $0.213 | $0.199 | 176,000 | |
| $0.199 | +0.021 | +11.8% | $0.178 | $0.200 | $0.171 | 216,000 | |
| $0.178 | +0.005 | +2.9% | $0.173 | $0.200 | $0.173 | 264,000 | |
| $0.173 | +0.008 | +4.8% | $0.174 | $0.180 | $0.165 | 152,000 | |
| $0.165 | -0.002 | -1.2% | $0.165 | $0.165 | $0.165 | 128,000 | |
| $0.167 | 0.000 | 0.0% | $0.168 | $0.168 | $0.167 | 56,000 | |
| $0.167 | +0.002 | +1.2% | $0.166 | $0.167 | $0.166 | 56,000 | |
| $0.165 | -0.009 | -5.2% | $0.170 | $0.170 | $0.162 | 136,000 | |
| $0.174 | -0.002 | -1.1% | $0.174 | $0.174 | $0.174 | 56,000 | |
| $0.176 | -0.002 | -1.1% | $0.186 | $0.186 | $0.176 | 272,000 | |
| $0.178 | -0.006 | -3.3% | $0.184 | $0.184 | $0.177 | 112,000 | |
| $0.184 | +0.011 | +6.4% | $0.180 | $0.188 | $0.180 | 64,000 | |
| $0.173 | +0.013 | +8.1% | $0.160 | $0.173 | $0.160 | 80,000 | |
| $0.160 | -0.011 | -6.4% | $0.168 | $0.168 | $0.154 | 928,000 | |
| $0.171 | -0.020 | -10.5% | $0.176 | $0.180 | $0.167 | 712,000 | |
| $0.191 | +0.001 | +0.5% | $0.192 | $0.210 | $0.185 | 360,000 | |
| $0.190 | 0.000 | 0.0% | $0.176 | $0.190 | $0.176 | 264,000 | |
| $0.190 | +0.002 | +1.1% | $0.188 | $0.199 | $0.185 | 56,000 | |
| $0.188 | +0.007 | +3.9% | $0.190 | $0.190 | $0.188 | 16,000 | |
| $0.181 | -0.015 | -7.7% | $0.196 | $0.196 | $0.180 | 464,000 | |
| $0.196 | +0.002 | +1.0% | $0.197 | $0.197 | $0.196 | 168,000 | |
| $0.194 | +0.016 | +9.0% | $0.190 | $0.195 | $0.178 | 160,000 | |
| $0.178 | -0.002 | -1.1% | $0.180 | $0.180 | $0.178 | 72,000 | |
| $0.180 | 0.000 | 0.0% | $0.178 | $0.185 | $0.178 | 176,000 | |
| $0.180 | +0.002 | +1.1% | $0.178 | $0.180 | $0.178 | 288,000 | |
| $0.178 | +0.008 | +4.7% | $0.172 | $0.178 | $0.158 | 640,000 | |
| $0.170 | +0.002 | +1.2% | $0.168 | $0.170 | $0.168 | 80,000 | |
| $0.168 | 0.000 | 0.0% | $0.168 | $0.168 | $0.168 | 80,000 | |
| $0.168 | +0.006 | +3.7% | $0.164 | $0.168 | $0.160 | 464,000 | |
| $0.162 | -0.014 | -8.0% | $0.164 | $0.167 | $0.160 | 464,000 | |
| $0.176 | 0.000 | 0.0% | $0.176 | $0.176 | $0.176 | 16,000 | |
| $0.176 | 0.000 | 0.0% | $0.176 | $0.176 | $0.176 | 128,000 | |
| $0.176 | +0.009 | +5.4% | $0.165 | $0.179 | $0.163 | 208,000 | |
| $0.167 | +0.004 | +2.5% | $0.172 | $0.179 | $0.167 | 64,000 | |
| $0.163 | -0.021 | -11.4% | $0.185 | $0.185 | $0.161 | 816,000 | |
| $0.184 | +0.019 | +11.5% | $0.169 | $0.184 | $0.169 | 432,000 | |
| $0.165 | +0.005 | +3.1% | $0.165 | $0.165 | $0.165 | 8,000 | |
| $0.160 | -0.005 | -3.0% | $0.166 | $0.166 | $0.160 | 112,000 | |
| $0.165 | 0.000 | 0.0% | $0.165 | $0.166 | $0.160 | 16,000 | |
| $0.165 | 0.000 | 0.0% | $0.164 | $0.165 | $0.163 | 120,000 | |
| $0.165 | +0.001 | +0.6% | $0.164 | $0.165 | $0.164 | 112,000 | |
| $0.164 | -0.001 | -0.6% | $0.169 | $0.169 | $0.164 | 224,000 | |
| $0.165 | 0.000 | 0.0% | $0.165 | $0.165 | $0.165 | 56,000 | |
| $0.165 | -0.005 | -2.9% | $0.165 | $0.165 | $0.165 | 24,000 | |
| $0.170 | -0.001 | -0.6% | $0.171 | $0.171 | $0.170 | 200,000 | |
| $0.171 | 0.000 | 0.0% | $0.171 | $0.171 | $0.171 | 24,000 | |
| $0.171 | 0.000 | 0.0% | $0.171 | $0.171 | $0.171 | 8,000 | |
| $0.171 | 0.000 | 0.0% | $0.171 | $0.171 | $0.171 | 40,000 | |
| $0.171 | -0.002 | -1.2% | $0.173 | $0.173 | $0.171 | 16,000 | |
| $0.173 | 0.000 | 0.0% | $0.173 | $0.173 | $0.173 | 0 | |
| $0.173 | 0.000 | 0.0% | $0.164 | $0.173 | $0.164 | 96,000 | |
| $0.173 | -0.002 | -1.1% | $0.173 | $0.173 | $0.173 | 0 | |
| $0.175 | 0.000 | 0.0% | $0.175 | $0.175 | $0.175 | 0 | |
| $0.175 | 0.000 | 0.0% | $0.175 | $0.175 | $0.175 | 40,000 |
- Ticker
- HKEX:8622
- Asset type
- Stock
- Exchange
- HKEX
- Currency
- HKD
What changed lately
Latest news release · Nov 2, 2026
Monthly Return of Equity Issuer on Movements in Securities for the month ended 31 October 2026
Latest news
Monthly Return of Equity Issuer on Movements in Securities for the month ended 31 October 2026
Nov 1, 2026
Closed $0.229 (-0.4%) on Nov 2, 2026
Monthly Return of Equity Issuer on Movements in Securities for the month ended 30 September 2026
Oct 2, 2026
Closed $0.173 (+8.1%) on Oct 2, 2026
Announcement made pursuant to rule 17.50A(2) of the GEM listing rules
Sep 15, 2026
Closed $0.18 (0.0%) on Sep 16, 2026
Poll results of the annual general meeting held on 26 June 2026
Jun 26, 2026
Closed $0.194 (-6.3%) on Jun 29, 2026
Joyzyme Group Limited on 6ix
- News releases
- 4 in the last 12 months · 4 in all · newest Nov 2, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Joyzyme Group Limited.