Hong Kong Johnson Holdings Co., Ltd. (HKG:1955)
Hong Kong · Delayed Price · Currency is HKD 0.6400
+0.0100 (1.56%)
Aug 25, 2025, 10:36 AM HKT
HKG:1955 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | 18,000 |
| Aug 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 18,000 |
| Aug 18, 2025 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | 6.67% | 6,170,000 |
| Aug 15, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 5.26% | 56,000 |
| Aug 14, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -5.00% | 174,000 |
| Aug 13, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 242,000 |
| Aug 12, 2025 | 0.65 | 0.66 | 0.61 | 0.61 | 0.61 | -6.15% | 498,000 |
| Aug 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.84% | 14,000 |
| Aug 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 7, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 34,000 |
| Aug 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 2,000 |
| Aug 4, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 22,000 |
| Aug 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 31, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 20,000 |
| Jul 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 30,000 |
| Jul 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 70,000 |
| Jul 25, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 5.17% | 54,000 |
| Jul 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | - |
| Jul 23, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -5.00% | 40,000 |
| Jul 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 86,000 |
| Jul 21, 2025 | 0.56 | 0.60 | 0.56 | 0.59 | 0.59 | 7.27% | 442,000 |
| Jul 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 190,000 |
| Jul 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 20,000 |
| Jul 16, 2025 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -8.33% | 8,000 |
| Jul 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 9.09% | 20,000 |
| Jul 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | - |
| Jul 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | - |
| Jul 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jul 9, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -5.36% | 22,000 |
| Jul 8, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 4,000 |
| Jul 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 2,000 |
| Jul 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | - |
| Jul 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 34,000 |
| Jul 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jun 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jun 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 44,000 |
| Jun 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 4,000 |
| Jun 25, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | -3.45% | 84,000 |
| Jun 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 52,000 |
| Jun 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 10,000 |
| Jun 13, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | 26,000 |