Skip to main content
logo
Johnson Electric Holdings Limited (HKG:0179)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
19.75
-0.53 (-2.61%)
Aug 24, 2026, 4:08 PM HKT

Johnson Electric Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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