Johnson Electric Holdings Limited (HKG:0179)
Hong Kong · Delayed Price · Currency is HKD 33.30
-1.10 (-3.20%)
Oct 23, 2025, 9:45 AM HKT
Johnson Electric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 34.88 | 35.50 | 34.14 | 34.40 | 34.40 | -1.77% | 5,480,997 |
| 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% | 8,456,091 |
| Oct 16, 2025 | 34.80 | 35.56 | 34.00 | 34.46 | 34.46 | -3.31% | 5,701,534 |
| 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% | 13,738,450 |
| Oct 13, 2025 | 35.10 | 36.74 | 34.60 | 36.12 | 36.12 | -2.48% | 12,328,148 |
| Oct 10, 2025 | 38.08 | 38.80 | 36.66 | 37.04 | 37.04 | -2.01% | 10,936,822 |
| Oct 9, 2025 | 41.20 | 41.20 | 37.30 | 37.80 | 37.80 | -8.30% | 22,850,649 |
| 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% | 4,036,060 |
| Oct 2, 2025 | 41.34 | 42.68 | 40.88 | 42.60 | 42.60 | 4.67% | 6,118,355 |
| 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% | 9,237,526 |
| Sep 26, 2025 | 40.66 | 42.44 | 40.66 | 41.66 | 41.66 | -1.47% | 10,172,316 |
| Sep 25, 2025 | 43.44 | 44.00 | 41.62 | 42.28 | 42.28 | -3.91% | 15,230,319 |
| Sep 24, 2025 | 43.66 | 45.78 | 43.66 | 44.00 | 44.00 | -1.12% | 10,892,887 |
| 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% | 20,084,218 |
| Sep 19, 2025 | 38.60 | 41.86 | 36.90 | 41.76 | 41.76 | 5.78% | 22,622,387 |
| 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% | 28,912,198 |
| Sep 16, 2025 | 31.00 | 36.86 | 30.98 | 36.12 | 36.12 | 16.74% | 26,673,229 |
| Sep 15, 2025 | 30.06 | 31.38 | 29.34 | 30.94 | 30.94 | 4.18% | 10,643,756 |
| 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% | 10,443,804 |
| Sep 9, 2025 | 30.40 | 31.98 | 29.52 | 30.60 | 30.60 | 1.12% | 16,416,616 |
| Sep 8, 2025 | 27.62 | 30.76 | 27.62 | 30.26 | 30.26 | 8.61% | 18,549,089 |
| Sep 5, 2025 | 27.02 | 28.32 | 27.02 | 27.86 | 27.86 | 3.96% | 6,966,076 |
| Sep 4, 2025 | 29.80 | 30.18 | 26.54 | 26.80 | 26.80 | -10.25% | 12,769,402 |
| Sep 3, 2025 | 29.00 | 30.38 | 27.94 | 29.86 | 29.86 | 1.77% | 16,131,161 |
| Sep 2, 2025 | 27.12 | 31.46 | 25.80 | 29.34 | 29.34 | 8.75% | 28,435,223 |
| Sep 1, 2025 | 28.50 | 28.92 | 26.78 | 26.98 | 26.98 | -5.47% | 7,204,697 |
| Aug 29, 2025 | 27.72 | 29.18 | 26.84 | 28.54 | 28.54 | 2.96% | 7,627,580 |
| Aug 28, 2025 | 27.90 | 28.32 | 26.80 | 27.72 | 27.72 | -2.05% | 8,525,000 |
| Aug 27, 2025 | 29.00 | 29.20 | 27.92 | 28.30 | 28.30 | -2.14% | 6,111,710 |
| Aug 26, 2025 | 28.38 | 29.16 | 27.98 | 28.92 | 28.92 | 1.40% | 9,273,775 |
| Aug 25, 2025 | 27.50 | 29.40 | 27.40 | 28.52 | 28.52 | 4.47% | 8,831,945 |
| Aug 22, 2025 | 27.02 | 27.52 | 26.76 | 27.30 | 27.30 | 1.04% | 5,251,765 |
| Aug 21, 2025 | 27.12 | 28.42 | 26.60 | 27.02 | 27.02 | -0.37% | 6,436,004 |
| Aug 20, 2025 | 27.70 | 27.70 | 26.24 | 27.12 | 27.12 | -4.30% | 12,678,705 |
| Aug 19, 2025 | 26.16 | 29.58 | 25.72 | 28.34 | 28.34 | 10.19% | 19,797,980 |
| Aug 18, 2025 | 25.90 | 26.46 | 25.46 | 25.72 | 25.72 | -0.85% | 6,303,860 |
| Aug 15, 2025 | 23.82 | 25.94 | 23.72 | 25.94 | 25.94 | 8.35% | 8,644,773 |
| Aug 14, 2025 | 24.64 | 24.64 | 23.50 | 23.94 | 23.94 | -2.92% | 4,533,300 |
| Aug 13, 2025 | 24.76 | 24.98 | 24.36 | 24.66 | 24.66 | -0.56% | 3,739,946 |
| Aug 12, 2025 | 25.40 | 25.40 | 24.14 | 24.80 | 24.80 | -1.59% | 3,017,072 |