Johnson Electric Holdings Limited (HKG:0179)
Hong Kong · Delayed Price · Currency is HKD 28.80
+0.78 (2.78%)
Jan 21, 2026, 1:25 PM HKT
Johnson Electric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 29.30 | 29.78 | 28.98 | 29.20 | 29.20 | 0.34% | 4,729,674 |
| Jan 15, 2026 | 29.24 | 29.68 | 28.60 | 29.10 | 29.10 | -0.61% | 2,923,453 |
| Jan 14, 2026 | 29.00 | 29.80 | 28.68 | 29.28 | 29.28 | 0.83% | 5,731,602 |
| Jan 13, 2026 | 29.36 | 29.96 | 28.74 | 29.04 | 29.04 | -1.02% | 3,741,711 |
| Jan 12, 2026 | 29.80 | 30.14 | 28.80 | 29.34 | 29.34 | -1.61% | 6,220,219 |
| Jan 9, 2026 | 28.62 | 30.00 | 28.40 | 29.82 | 29.82 | 4.27% | 6,265,852 |
| Jan 8, 2026 | 29.52 | 29.52 | 28.40 | 28.60 | 28.60 | -3.12% | 5,651,750 |
| Jan 7, 2026 | 30.10 | 30.22 | 29.06 | 29.52 | 29.52 | -3.34% | 6,782,940 |
| Jan 6, 2026 | 29.42 | 30.86 | 29.42 | 30.54 | 30.54 | 3.88% | 6,299,556 |
| Jan 5, 2026 | 30.96 | 30.96 | 29.20 | 29.40 | 29.40 | -5.16% | 8,865,843 |
| Jan 2, 2026 | 30.02 | 31.26 | 29.80 | 31.00 | 31.00 | 4.31% | 1,588,654 |
| Dec 31, 2025 | 31.52 | 31.62 | 29.60 | 29.72 | 29.72 | -4.38% | 3,381,000 |
| Dec 30, 2025 | 30.00 | 31.52 | 29.14 | 31.08 | 31.08 | 4.72% | 6,842,584 |
| Dec 29, 2025 | 30.34 | 30.60 | 29.28 | 29.68 | 29.68 | -1.00% | 5,753,727 |
| Dec 24, 2025 | 30.30 | 30.34 | 29.60 | 29.98 | 29.98 | 0.13% | 1,712,421 |
| Dec 23, 2025 | 30.38 | 30.78 | 29.48 | 29.94 | 29.94 | -1.25% | 2,450,401 |
| Dec 22, 2025 | 29.40 | 30.80 | 29.40 | 30.32 | 30.32 | 4.34% | 5,122,317 |
| Dec 19, 2025 | 27.72 | 29.06 | 27.72 | 29.06 | 29.06 | 3.42% | 4,354,984 |
| Dec 18, 2025 | 28.00 | 28.92 | 27.50 | 28.10 | 28.10 | 0.36% | 3,959,928 |
| Dec 17, 2025 | 28.80 | 28.80 | 27.50 | 28.00 | 28.00 | -2.10% | 5,742,179 |
| Dec 16, 2025 | 29.32 | 29.60 | 28.00 | 28.60 | 28.60 | -2.32% | 3,704,189 |
| Dec 15, 2025 | 30.88 | 30.88 | 29.20 | 29.28 | 29.28 | -5.79% | 3,791,237 |
| Dec 12, 2025 | 29.64 | 31.08 | 29.64 | 31.08 | 31.08 | 4.86% | 3,498,148 |
| Dec 11, 2025 | 30.62 | 31.10 | 29.54 | 29.64 | 29.64 | -2.82% | 3,212,813 |
| Dec 10, 2025 | 30.98 | 30.98 | 29.90 | 30.50 | 30.50 | -1.36% | 5,143,232 |
| Dec 9, 2025 | 31.26 | 31.46 | 30.62 | 30.92 | 30.92 | -1.09% | 3,980,552 |
| Dec 8, 2025 | 30.74 | 31.42 | 30.48 | 31.26 | 31.26 | 2.76% | 4,947,132 |
| Dec 5, 2025 | 30.86 | 31.06 | 30.18 | 30.42 | 30.42 | -0.85% | 4,377,664 |
| Dec 4, 2025 | 30.50 | 31.80 | 30.18 | 30.68 | 30.68 | 6.68% | 10,543,770 |
| Dec 3, 2025 | 29.02 | 29.74 | 28.62 | 28.76 | 28.76 | -2.31% | 5,523,635 |
| Dec 2, 2025 | 30.00 | 30.30 | 29.22 | 29.44 | 29.27 | -1.21% | 2,469,791 |
| Dec 1, 2025 | 29.70 | 30.26 | 29.44 | 29.80 | 29.63 | -0.47% | 4,029,820 |
| Nov 28, 2025 | 30.10 | 30.52 | 29.50 | 29.94 | 29.77 | -0.60% | 2,714,578 |
| Nov 27, 2025 | 29.66 | 31.00 | 29.66 | 30.12 | 29.95 | 1.62% | 3,691,846 |
| Nov 26, 2025 | 28.74 | 30.30 | 28.52 | 29.64 | 29.47 | 2.63% | 4,837,417 |
| Nov 25, 2025 | 28.84 | 29.50 | 28.42 | 28.88 | 28.71 | 0.98% | 6,137,410 |
| Nov 24, 2025 | 28.48 | 28.86 | 28.34 | 28.60 | 28.43 | 0.99% | 4,303,600 |
| Nov 21, 2025 | 28.20 | 28.70 | 26.90 | 28.32 | 28.16 | -2.41% | 11,649,600 |
| Nov 20, 2025 | 29.80 | 30.08 | 28.74 | 29.02 | 28.85 | -1.56% | 5,618,936 |
| Nov 19, 2025 | 29.00 | 29.70 | 29.00 | 29.48 | 29.31 | 0.75% | 3,839,727 |
| Nov 18, 2025 | 30.28 | 30.44 | 28.60 | 29.26 | 29.09 | -5.92% | 16,504,040 |
| Nov 17, 2025 | 29.60 | 31.14 | 29.40 | 31.10 | 30.92 | 4.78% | 9,898,723 |
| Nov 14, 2025 | 28.94 | 30.26 | 28.74 | 29.68 | 29.51 | -0.80% | 7,119,649 |
| Nov 13, 2025 | 33.00 | 33.00 | 27.64 | 29.92 | 29.75 | -10.63% | 35,366,910 |
| Nov 12, 2025 | 33.94 | 34.10 | 33.06 | 33.48 | 33.29 | -0.83% | 2,837,794 |
| Nov 11, 2025 | 33.92 | 34.88 | 33.30 | 33.76 | 33.57 | -0.47% | 3,502,535 |
| Nov 10, 2025 | 35.28 | 35.40 | 32.98 | 33.92 | 33.72 | -3.91% | 5,739,022 |
| Nov 7, 2025 | 36.36 | 36.46 | 34.88 | 35.30 | 35.10 | -3.02% | 4,096,192 |
| Nov 6, 2025 | 34.20 | 36.48 | 34.20 | 36.40 | 36.19 | 6.68% | 6,701,674 |
| Nov 5, 2025 | 33.08 | 34.26 | 32.48 | 34.12 | 33.92 | -0.47% | 5,867,405 |