Skip to main content
logo
Johnson Electric Holdings Limited (HKG:0179)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
18.40
+0.35 (1.94%)
Sep 14, 2026, 3:55 PM HKT

Johnson Electric Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202618.7418.7417.9818.0518.05-3.68%2,506,147
Sep 10, 202619.2119.2118.6418.7418.74-4.19%2,313,470
Sep 9, 202618.8019.9418.5819.5619.565.27%6,265,477
Sep 8, 202619.0019.0818.5318.5818.58-2.77%2,784,472
Sep 7, 202619.3419.4818.8119.1119.110.26%2,782,389
Sep 4, 202619.1020.0618.8519.0619.06-0.21%5,222,968
Sep 3, 202618.5419.1818.5319.1019.103.02%2,693,100
Sep 2, 202618.8018.9318.2018.5418.54-2.22%2,361,500
Sep 1, 202619.6519.7618.9118.9618.96-3.51%3,638,000
Aug 31, 202619.1219.8218.7019.6519.652.77%4,854,000
Aug 28, 202619.3819.3819.0719.1219.12-1.34%1,347,560
Aug 27, 202619.5719.5719.1019.3819.38-0.21%1,848,420
Aug 26, 202619.6819.9819.2119.4219.42-1.27%4,195,013
Aug 25, 202619.7619.9019.4019.6719.67-0.41%2,401,084
Aug 24, 202620.6220.6219.6419.7519.75-2.61%2,811,685
Aug 21, 202620.0820.4619.9820.2820.281.00%3,794,430
Aug 20, 202619.9520.5819.8820.0820.081.01%2,274,299
Aug 19, 202620.6820.6819.7119.8819.88-5.87%6,007,953
Aug 18, 202621.0021.5020.5421.1221.12-0.09%3,635,846
Aug 17, 202620.0021.1620.0021.1421.144.24%4,802,304
Aug 14, 202620.6420.7820.0420.2820.28-1.65%3,960,586
Aug 13, 202620.2621.3020.2620.6220.624.09%8,224,388
Aug 12, 202619.7020.0619.1319.8119.810.56%3,710,986
Aug 11, 202619.5020.1019.3119.7019.700.31%3,782,950
Aug 10, 202620.0020.1019.3519.6419.64-0.96%3,556,500
Aug 7, 202619.7519.9018.9319.8319.831.69%3,217,050
Aug 6, 202619.9020.1819.2819.5019.50-2.50%4,886,785
Aug 5, 202619.5820.2419.2520.0020.002.62%6,311,524
Aug 4, 202619.7019.8319.1019.4919.491.04%6,517,010
Aug 3, 202618.3019.6018.3019.2919.293.77%7,644,161
Jul 31, 202617.8018.9917.8018.5918.598.40%16,100,000
Jul 30, 202617.5817.8416.7017.1517.15-1.89%7,632,500
Jul 29, 202616.8017.9616.8017.4817.483.92%10,633,850
Jul 28, 202617.4317.5816.5716.8216.82-3.50%5,744,103
Jul 27, 202617.4517.4516.9017.4317.430.98%7,957,430
Jul 24, 202617.2217.5116.9217.2617.26-2.15%7,764,105
Jul 23, 202617.4717.7117.1917.6417.640.74%6,616,781
Jul 22, 202617.9018.0117.3017.5117.51-1.46%4,298,000
Jul 21, 202617.5317.9516.7217.7717.771.54%9,241,800
Jul 20, 202617.8118.0717.5017.9417.502.34%9,988,882
Jul 17, 202619.6019.6017.0417.5317.10-10.65%13,749,000
Jul 16, 202619.4519.9319.1019.6219.141.34%4,457,860
Jul 15, 202619.2619.5518.8319.3618.890.68%7,513,902
Jul 14, 202619.3219.3218.2619.2318.76-0.47%9,170,920
Jul 13, 202620.8620.8618.8319.3218.85-6.30%12,325,000
Jul 10, 202620.6421.6620.0420.6220.112.08%7,964,357
Jul 9, 202620.9220.9219.8820.2019.70-3.44%8,644,455
Jul 8, 202621.8621.8620.4020.9220.41-4.30%14,045,191
Jul 7, 202623.0023.6221.6421.8621.32-6.18%10,611,500
Jul 6, 202623.7023.9022.3023.3022.73-1.60%10,361,944