Johnson Electric Holdings Limited (HKG:0179)
Hong Kong · Delayed Price · Currency is HKD 27.80
-1.22 (-4.20%)
Nov 21, 2025, 11:59 AM HKT
Johnson Electric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 29.80 | 30.08 | 29.06 | 29.22 | - | -0.88% | 2,885,000 |
| Nov 19, 2025 | 29.00 | 29.70 | 29.00 | 29.48 | 29.48 | 0.75% | 3,839,727 |
| Nov 18, 2025 | 30.28 | 30.44 | 28.60 | 29.26 | 29.26 | -5.92% | 16,504,040 |
| Nov 17, 2025 | 29.60 | 31.14 | 29.40 | 31.10 | 31.10 | 4.78% | 9,898,723 |
| Nov 14, 2025 | 28.94 | 30.26 | 28.74 | 29.68 | 29.68 | -0.80% | 7,119,649 |
| Nov 13, 2025 | 33.00 | 33.00 | 27.64 | 29.92 | 29.92 | -10.63% | 35,366,910 |
| Nov 12, 2025 | 33.94 | 34.10 | 33.06 | 33.48 | 33.48 | -0.83% | 2,837,794 |
| Nov 11, 2025 | 33.92 | 34.88 | 33.30 | 33.76 | 33.76 | -0.47% | 3,502,535 |
| Nov 10, 2025 | 35.28 | 35.40 | 32.98 | 33.92 | 33.92 | -3.91% | 5,739,022 |
| Nov 7, 2025 | 36.36 | 36.46 | 34.88 | 35.30 | 35.30 | -3.02% | 4,096,192 |
| Nov 6, 2025 | 34.20 | 36.48 | 34.20 | 36.40 | 36.40 | 6.68% | 6,701,674 |
| Nov 5, 2025 | 33.08 | 34.26 | 32.48 | 34.12 | 34.12 | -0.47% | 5,867,405 |
| Nov 4, 2025 | 34.98 | 36.04 | 33.90 | 34.28 | 34.28 | -1.78% | 6,679,127 |
| Nov 3, 2025 | 36.54 | 36.86 | 34.74 | 34.90 | 34.90 | -4.49% | 5,735,157 |
| Oct 31, 2025 | 36.00 | 38.00 | 35.50 | 36.54 | 36.54 | 0.55% | 5,622,723 |
| Oct 30, 2025 | 37.98 | 37.98 | 35.96 | 36.34 | 36.34 | -1.62% | 4,556,772 |
| Oct 28, 2025 | 37.30 | 38.10 | 36.56 | 36.94 | 36.94 | -0.97% | 6,148,638 |
| Oct 27, 2025 | 36.94 | 37.72 | 35.80 | 37.30 | 37.30 | 4.72% | 9,631,475 |
| Oct 24, 2025 | 34.78 | 36.20 | 34.60 | 35.62 | 35.62 | 4.70% | 7,940,138 |
| Oct 23, 2025 | 33.98 | 34.18 | 32.90 | 34.02 | 34.02 | -1.10% | 3,429,396 |
| Oct 22, 2025 | 34.88 | 35.50 | 34.14 | 34.40 | 34.40 | -1.77% | 5,480,497 |
| Oct 21, 2025 | 34.18 | 35.66 | 33.88 | 35.02 | 35.02 | 3.73% | 9,095,042 |
| Oct 20, 2025 | 33.70 | 34.26 | 33.02 | 33.76 | 33.76 | 2.86% | 5,670,308 |
| Oct 17, 2025 | 34.92 | 34.92 | 32.32 | 32.82 | 32.82 | -4.76% | 8,454,091 |
| Oct 16, 2025 | 34.80 | 35.56 | 34.00 | 34.46 | 34.46 | -3.31% | 5,701,034 |
| Oct 15, 2025 | 34.06 | 36.06 | 33.90 | 35.64 | 35.64 | 4.76% | 9,116,337 |
| Oct 14, 2025 | 35.96 | 36.96 | 33.50 | 34.02 | 34.02 | -5.81% | 13,733,950 |
| Oct 13, 2025 | 35.10 | 36.74 | 34.60 | 36.12 | 36.12 | -2.48% | 12,328,140 |
| Oct 10, 2025 | 38.08 | 38.80 | 36.66 | 37.04 | 37.04 | -2.01% | 10,933,320 |
| Oct 9, 2025 | 41.20 | 41.20 | 37.30 | 37.80 | 37.80 | -8.30% | 22,850,140 |
| Oct 8, 2025 | 40.50 | 41.42 | 39.54 | 41.22 | 41.22 | 0.39% | 4,081,327 |
| Oct 6, 2025 | 41.98 | 41.98 | 40.06 | 41.06 | 41.06 | -2.19% | 2,879,777 |
| Oct 3, 2025 | 42.60 | 42.60 | 40.70 | 41.98 | 41.98 | -1.46% | 4,029,060 |
| Oct 2, 2025 | 41.34 | 42.68 | 40.88 | 42.60 | 42.60 | 4.67% | 6,117,855 |
| Sep 30, 2025 | 43.90 | 43.98 | 40.08 | 40.70 | 40.70 | -7.04% | 16,194,430 |
| Sep 29, 2025 | 41.66 | 44.50 | 40.82 | 43.78 | 43.78 | 5.09% | 9,231,526 |
| Sep 26, 2025 | 40.66 | 42.44 | 40.66 | 41.66 | 41.66 | -1.47% | 10,172,310 |
| Sep 25, 2025 | 43.44 | 44.00 | 41.62 | 42.28 | 42.28 | -3.91% | 15,230,310 |
| Sep 24, 2025 | 43.66 | 45.78 | 43.66 | 44.00 | 44.00 | -1.12% | 10,892,880 |
| Sep 23, 2025 | 42.00 | 45.00 | 42.00 | 44.50 | 44.50 | 4.95% | 15,343,920 |
| Sep 22, 2025 | 41.50 | 44.44 | 40.60 | 42.40 | 42.40 | 1.53% | 20,084,210 |
| Sep 19, 2025 | 38.60 | 41.86 | 36.90 | 41.76 | 41.76 | 5.78% | 22,622,380 |
| Sep 18, 2025 | 40.16 | 43.78 | 38.06 | 39.48 | 39.48 | 3.62% | 33,850,330 |
| Sep 17, 2025 | 35.94 | 39.94 | 35.66 | 38.10 | 38.10 | 5.48% | 28,912,190 |
| Sep 16, 2025 | 31.00 | 36.86 | 30.98 | 36.12 | 36.12 | 16.74% | 26,673,220 |
| Sep 15, 2025 | 30.06 | 31.38 | 29.34 | 30.94 | 30.94 | 4.18% | 10,643,750 |
| Sep 12, 2025 | 31.00 | 31.50 | 29.30 | 29.70 | 29.70 | -1.92% | 7,900,974 |
| Sep 11, 2025 | 30.00 | 30.68 | 28.92 | 30.28 | 30.28 | 0.53% | 5,539,542 |
| Sep 10, 2025 | 30.40 | 32.00 | 29.80 | 30.12 | 30.12 | -1.57% | 10,443,800 |
| Sep 9, 2025 | 30.40 | 31.98 | 29.52 | 30.60 | 30.60 | 1.12% | 16,416,610 |