Johnson Electric Holdings Limited (HKG:0179)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
30.38
-0.22 (-0.72%)
Sep 10, 2025, 1:45 PM HKT

Johnson Electric Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202530.4031.9829.5230.7030.701.45%14,412,985
Sep 8, 202527.6230.7627.6230.2630.268.61%18,549,589
Sep 5, 202527.0228.3227.0227.8627.863.96%6,966,076
Sep 4, 202529.8030.1826.5426.8026.80-10.25%12,769,402
Sep 3, 202529.0030.3827.9429.8629.861.77%16,131,161
Sep 2, 202527.1231.4625.8029.3429.348.75%28,435,223
Sep 1, 202528.5028.9226.7826.9826.98-5.47%7,204,697
Aug 29, 202527.7229.1826.8428.5428.542.96%7,627,580
Aug 28, 202527.9028.3226.8027.7227.72-2.05%8,525,000
Aug 27, 202529.0029.2027.9228.3028.30-2.14%6,111,710
Aug 26, 202528.3829.1627.9828.9228.921.40%9,273,775
Aug 25, 202527.5029.4027.4028.5228.524.47%8,831,945
Aug 22, 202527.0227.5226.7627.3027.301.04%5,251,765
Aug 21, 202527.1228.4226.6027.0227.02-0.37%6,436,004
Aug 20, 202527.7027.7026.2427.1227.12-4.30%12,678,705
Aug 19, 202526.1629.5825.7228.3428.3410.19%19,797,980
Aug 18, 202525.9026.4625.4625.7225.72-0.85%6,303,860
Aug 15, 202523.8225.9423.7225.9425.948.35%8,644,773
Aug 14, 202524.6424.6423.5023.9423.94-2.92%4,533,300
Aug 13, 202524.7624.9824.3624.6624.66-0.56%3,739,946
Aug 12, 202525.4025.4024.1424.8024.80-1.59%3,017,072
Aug 11, 202525.1025.6824.9025.2025.200.40%3,849,538
Aug 8, 202525.0025.4024.4625.1025.10-0.63%3,243,892
Aug 7, 202525.1026.0425.0025.2625.260.72%6,010,750
Aug 6, 202524.4025.2824.3625.0825.081.95%4,366,922
Aug 5, 202523.9024.6223.7024.6024.602.93%2,789,954
Aug 4, 202522.8024.0022.7223.9023.904.14%3,949,487
Aug 1, 202523.5524.4022.8522.9522.95-1.50%3,185,732
Jul 31, 202523.4523.8023.1023.3023.30-1.48%4,509,305
Jul 30, 202524.3024.9023.3523.6523.65-5.21%5,596,518
Jul 29, 202525.3025.5024.6024.9524.95-1.77%2,347,065
Jul 28, 202525.1025.7024.6525.4025.400.99%3,782,815
Jul 25, 202524.5525.2524.2025.1525.150.80%3,885,112
Jul 24, 202525.2525.6524.6524.9524.951.01%4,856,766
Jul 23, 202524.6525.3024.4024.7024.700.20%4,216,592
Jul 22, 202525.0025.1024.2024.6524.65-0.60%3,413,559
Jul 21, 202525.4525.8024.5024.8024.80-2.75%3,909,415
Jul 18, 202526.2526.3525.0025.5025.06-1.92%5,411,759
Jul 17, 202523.6026.4523.1526.0025.5514.54%21,170,540
Jul 16, 202521.8522.9521.8022.7022.313.89%7,901,900
Jul 15, 202521.1021.9020.6521.8521.473.55%3,416,439
Jul 14, 202520.3021.2019.8021.1020.743.94%4,020,501
Jul 11, 202520.1020.5019.8220.3019.950.74%4,244,298
Jul 10, 202520.3520.5519.9820.1519.80-1.23%3,664,267
Jul 9, 202520.7021.7520.2020.4020.05-3.32%6,061,946
Jul 8, 202520.8521.3520.4521.1020.741.20%4,646,496
Jul 7, 202521.4521.4520.6020.8520.49-2.57%2,046,500
Jul 4, 202521.8522.1521.2521.4021.03-2.28%2,183,500
Jul 3, 202521.7022.0021.1521.9021.520.92%3,520,750
Jul 2, 202522.7522.7521.1021.7021.330.46%7,477,913