Skip to main content
logo
Johnson Electric Holdings Limited (HKG:0179)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
19.29
+0.70 (3.77%)
Aug 3, 2026, 4:08 PM HKT

Johnson Electric Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 202620.5023.6820.2823.6823.1014.84%11,967,662
Jul 2, 202619.9020.7419.1820.6220.116.23%16,109,611
Jun 30, 202619.1419.7818.7319.4118.932.32%10,711,210
Jun 29, 202621.5621.5618.9218.9718.50-12.01%14,335,625
Jun 26, 202624.1024.1021.0021.5621.03-10.54%22,014,093
Jun 25, 202623.0024.4622.3824.1023.514.69%12,531,000
Jun 24, 202623.5823.9822.7023.0222.46-2.37%6,209,542
Jun 23, 202623.8824.5023.2223.5823.00-1.59%6,982,210
Jun 22, 202623.0024.5022.6223.9623.375.46%14,842,903
Jun 18, 202623.4024.2222.6822.7222.16-4.54%8,174,085
Jun 17, 202621.8224.4221.6623.8023.227.21%11,746,500
Jun 16, 202623.0022.9821.7222.2021.66-2.37%8,413,443
Jun 15, 202621.9822.9821.9822.7422.185.28%6,285,224
Jun 12, 202622.3022.7421.3821.6021.07-0.46%7,012,610
Jun 11, 202621.9422.2621.2021.7021.17-3.64%6,330,606
Jun 10, 202623.6823.6821.5022.5221.97-4.90%13,039,900
Jun 9, 202624.2024.2023.2223.6823.10-2.15%4,944,898
Jun 8, 202624.1024.8823.7224.2023.61-4.12%9,925,916
Jun 5, 202626.3026.3424.7225.2424.62-5.40%11,473,500
Jun 4, 202625.0827.5824.8026.6826.035.12%11,414,500
Jun 3, 202626.3226.3225.2025.3824.76-2.76%5,823,007
Jun 2, 202626.4027.0025.6026.1025.46-0.91%7,442,223
Jun 1, 202627.0027.8025.0626.3425.693.21%19,976,400
May 29, 202625.8028.2625.2025.5224.893.32%14,044,410
May 28, 202626.3026.3024.0224.7024.09-4.63%7,170,750
May 27, 202626.7026.9625.6425.9025.26-4.07%9,587,904
May 26, 202629.5229.8026.9027.0026.34-6.96%12,395,400
May 22, 202627.8030.5027.8029.0228.316.61%18,783,370
May 21, 202626.2028.4226.1227.2226.556.25%15,512,380
May 20, 202626.3026.3025.3825.6224.99-2.73%4,524,270