Skip to main content
logo
Johnson Electric Holdings Limited (HKG:0179)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
23.88
+0.32 (1.36%)
At close: Mar 27, 2026

Johnson Electric Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.5424.1623.0223.8823.881.36%2,223,428
Mar 26, 202624.4624.5223.2823.5623.56-3.84%2,939,000
Mar 25, 202624.2624.7423.9024.5024.500.99%4,427,500
Mar 24, 202623.9024.2823.0024.2624.263.85%2,669,316
Mar 23, 202624.0024.0822.9823.3623.36-3.55%6,497,284
Mar 20, 202625.0025.4624.2024.2224.22-3.12%4,760,728
Mar 19, 202625.6625.7024.8425.0025.00-4.87%4,205,100
Mar 18, 202626.6026.6025.7426.2826.281.15%2,798,524
Mar 17, 202626.1626.7825.9025.9825.98-2,618,000
Mar 16, 202626.0226.2025.2625.9825.98-0.15%2,464,425
Mar 13, 202626.6826.7025.6626.0226.02-2.62%3,591,303
Mar 12, 202626.6027.5826.4226.7226.720.45%2,258,696
Mar 11, 202627.6627.7226.5426.6026.60-3.13%3,277,182
Mar 10, 202626.5027.5626.3427.4627.465.62%5,216,716
Mar 9, 202626.0026.2024.7026.0026.00-3.20%5,385,500
Mar 6, 202627.6427.7626.8226.8626.86-2.68%4,301,482
Mar 5, 202627.7828.8027.1827.6027.601.40%5,508,040
Mar 4, 202627.6828.0826.5027.2227.22-1.66%5,803,057
Mar 3, 202629.8230.9227.6827.6827.68-6.49%6,767,620
Mar 2, 202630.9030.9028.7629.6029.60-4.64%12,559,840
Feb 27, 202626.6632.2426.0231.0431.0417.40%35,213,100
Feb 26, 202627.0827.0826.2626.4426.44-3.08%2,839,396
Feb 25, 202626.7627.3626.7027.2827.281.49%2,096,745
Feb 24, 202627.3627.3626.6026.8826.88-3.31%2,186,055
Feb 23, 202627.4228.0827.4227.8027.801.83%1,628,035
Feb 20, 202627.7028.2827.1027.3027.30-2,198,417
Feb 16, 202627.3627.3626.3027.3027.30-0.22%514,000
Feb 13, 202627.0027.8226.7027.3627.36-0.07%2,242,923
Feb 12, 202627.5627.5626.8827.3827.380.15%2,026,197
Feb 11, 202627.2027.5826.7827.3427.341.03%3,034,680
Feb 10, 202626.8027.3826.3827.0627.060.97%2,498,723
Feb 9, 202626.8226.9626.4626.8026.802.13%2,812,147
Feb 6, 202626.1026.8825.7826.2426.24-1.50%3,016,068
Feb 5, 202626.3026.6426.0626.6426.64-1,434,000
Feb 4, 202626.6826.8026.3226.6426.64-0.15%2,525,897
Feb 3, 202626.2026.8626.1226.6826.682.62%5,342,187
Feb 2, 202627.2227.2225.6826.0026.00-3.63%5,707,387
Jan 30, 202627.3427.3426.5826.9826.98-1.32%4,663,709
Jan 29, 202627.9827.9827.2827.3427.34-2.15%3,168,038
Jan 28, 202628.3828.4027.6227.9427.94-1.55%3,821,387
Jan 27, 202627.7028.5427.1428.3828.383.35%4,147,300
Jan 26, 202628.0028.4027.2227.4627.46-3.38%6,825,194
Jan 23, 202630.1230.1228.0428.4228.42-7.31%10,865,720
Jan 22, 202629.5030.7829.5030.6630.664.29%6,892,221
Jan 21, 202628.0229.4827.3629.4029.404.93%7,758,920
Jan 20, 202629.5829.7827.8428.0228.02-5.27%9,144,500
Jan 19, 202629.2030.1828.5029.5829.581.30%7,454,746
Jan 16, 202629.3029.7828.9829.2029.200.34%4,729,674
Jan 15, 202629.2429.6828.6029.1029.10-0.61%2,923,453
Jan 14, 202629.0029.8028.6829.2829.280.83%5,731,602