Skip to main content
logo
Johnson Electric Holdings Limited (HKG:0179)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
26.34
+0.82 (3.21%)
Jun 1, 2026, 4:08 PM HKT

Johnson Electric Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202627.0027.8025.0626.56-4.08%17,739,400
May 29, 202625.8028.2625.2025.5225.523.32%14,044,410
May 28, 202626.3026.3024.0224.7024.70-4.63%7,170,750
May 27, 202626.7026.9625.6425.9025.90-4.07%9,587,904
May 26, 202629.5229.8026.9027.0027.00-6.96%12,395,400
May 22, 202627.8030.5027.8029.0229.026.61%18,783,379
May 21, 202626.2028.4226.1227.2227.226.25%15,512,380
May 20, 202626.3026.3025.3825.6225.62-2.73%4,524,270
May 19, 202626.8226.8225.7426.3426.34-1.79%4,530,111
May 18, 202627.7627.7626.5226.8226.82-4.62%8,687,050
May 15, 202628.0028.9827.1028.1228.12-0.28%15,386,400
May 14, 202629.8630.5028.1028.2028.20-5.18%9,208,175
May 13, 202629.4029.9828.5229.7429.741.09%9,848,620
May 12, 202629.0830.0227.8029.4229.422.15%13,176,710
May 11, 202629.0029.1626.8028.8028.802.06%17,545,520
May 8, 202627.8630.7227.7028.2228.220.79%29,448,900
May 7, 202624.3028.4822.6228.0028.0019.97%36,124,490
May 6, 202621.2024.1220.7223.3423.3411.67%21,336,500
May 5, 202620.9620.9620.1820.9020.900.10%1,267,572
May 4, 202621.1021.2420.4420.8820.88-0.10%1,295,000
Apr 30, 202621.1221.1220.8020.9020.90-1.32%1,695,625
Apr 29, 202621.1821.3621.0021.1821.180.28%3,273,000
Apr 28, 202621.4621.4621.0021.1221.12-1.31%2,909,625
Apr 27, 202621.2021.4820.9621.4021.401.81%2,909,230
Apr 24, 202621.0021.0620.4021.0221.020.96%3,254,100
Apr 23, 202621.5821.5820.7420.8220.82-2.25%5,703,330
Apr 22, 202624.3024.3020.9421.3021.30-17.06%21,537,390
Apr 21, 202625.3425.6824.6825.6825.681.34%2,682,782
Apr 20, 202625.6825.6825.1625.3425.34-0.08%1,400,884
Apr 17, 202625.8026.0425.1625.3625.36-1.32%3,952,500
Apr 16, 202626.3026.8025.5225.7025.70-0.77%4,266,000
Apr 15, 202626.0026.6025.6625.9025.90-0.38%3,049,160
Apr 14, 202626.3026.5825.7426.0026.000.85%2,752,654
Apr 13, 202625.8026.0825.1025.7825.78-1.83%4,045,603
Apr 10, 202626.2026.8025.9226.2626.262.58%2,029,099
Apr 9, 202625.6026.1625.4825.6025.60-1.31%930,117
Apr 8, 202624.7426.2024.7425.9425.947.19%3,438,898
Apr 2, 202625.2225.2223.9824.2024.20-2.81%2,711,936
Apr 1, 202624.0025.0823.7224.9024.906.87%2,781,005
Mar 31, 202622.9423.9822.7023.3023.301.57%4,254,750
Mar 30, 202623.3023.6022.6622.9422.94-3.94%2,888,327
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