Hong Kong Johnson Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.625	0.625	0.625	0.625	0.625	18,000
2026-10-16	0.615	0.660	0.595	0.625	0.625	262,000
2026-10-15	0.690	0.690	0.640	0.640	0.640	160,000
2026-10-14	0.700	0.700	0.690	0.690	0.690	76,000
2026-10-13	0.755	0.755	0.710	0.710	0.710	190,000
2026-10-12	0.715	0.745	0.710	0.745	0.745	166,000
2026-10-09	0.670	0.800	0.670	0.755	0.755	1,106,000
2026-10-08	0.640	0.670	0.640	0.670	0.670	9,300,000
2026-10-07	0.640	0.650	0.640	0.645	0.645	94,000
2026-10-06	0.625	0.625	0.600	0.600	0.600	36,000
2026-10-05	0.630	0.630	0.630	0.630	0.630	6,000
2026-10-02	0.635	0.635	0.610	0.630	0.630	216,000
2026-09-30	0.635	0.635	0.625	0.635	0.635	50,000
2026-09-29	0.645	0.645	0.630	0.635	0.635	148,000
2026-09-28	0.630	0.645	0.630	0.630	0.630	186,000
2026-09-25	0.580	0.625	0.580	0.625	0.625	124,000
2026-09-24	0.590	0.590	0.550	0.580	0.580	372,000
2026-09-23	0.600	0.600	0.550	0.585	0.585	384,000
2026-09-22	0.630	0.630	0.590	0.605	0.605	142,000
2026-09-21	0.630	0.630	0.595	0.630	0.630	136,000
2026-09-18	0.625	0.625	0.620	0.620	0.620	36,000
2026-09-17	0.590	0.620	0.580	0.620	0.620	18,000
2026-09-16	0.630	0.630	0.590	0.600	0.600	98,000
2026-09-15	0.600	0.620	0.555	0.620	0.619	468,000
2026-09-14	0.620	0.620	0.615	0.615	0.614	62,000
2026-09-10	0.580	0.580	0.575	0.580	0.579	96,000
2026-09-09	0.625	0.625	0.575	0.580	0.579	178,000
2026-09-08	0.610	0.610	0.590	0.610	0.609	18,000
2026-09-07	0.590	0.615	0.590	0.615	0.614	68,000
2026-09-04	0.590	0.610	0.590	0.590	0.589	40,000
2026-09-03	0.575	0.590	0.550	0.590	0.589	234,000
2026-09-01	0.590	0.590	0.590	0.590	0.589	6,000
2026-08-31	0.580	0.600	0.560	0.600	0.599	128,000
2026-08-28	0.580	0.580	0.550	0.580	0.579	212,000
2026-08-27	0.610	0.610	0.580	0.580	0.579	90,000
2026-08-26	0.600	0.600	0.600	0.600	0.599	100,000
2026-08-25	0.600	0.600	0.600	0.600	0.599	30,000
2026-08-24	0.590	0.600	0.590	0.600	0.599	24,000
2026-08-21	0.575	0.575	0.575	0.575	0.574	2,000
2026-08-20	0.585	0.585	0.555	0.575	0.574	236,000
2026-08-19	0.630	0.630	0.585	0.585	0.584	52,000
2026-08-18	0.620	0.665	0.620	0.630	0.629	44,000
2026-08-17	0.615	0.620	0.615	0.620	0.619	22,000
2026-08-14	0.620	0.750	0.610	0.620	0.619	464,000
2026-08-13	0.570	0.570	0.570	0.570	0.569	22,000
2026-08-12	0.590	0.640	0.570	0.570	0.569	92,000
2026-08-10	0.585	0.600	0.585	0.595	0.594	66,000
2026-08-07	0.570	0.585	0.540	0.585	0.584	112,000
2026-08-06	0.580	0.600	0.580	0.600	0.599	78,000
2026-08-05	0.550	0.550	0.540	0.550	0.549	178,000
2026-08-04	0.550	0.550	0.540	0.550	0.549	216,000
2026-08-03	0.560	0.560	0.540	0.550	0.549	404,000
2026-07-31	0.560	0.570	0.540	0.560	0.559	362,000
2026-07-30	0.550	0.560	0.540	0.560	0.559	46,000
2026-07-28	0.560	0.560	0.530	0.560	0.559	116,000
2026-07-27	0.570	0.600	0.550	0.600	0.599	40,000
2026-07-23	0.580	0.580	0.570	0.570	0.569	20,000
2026-07-22	0.530	0.540	0.530	0.540	0.539	6,000
2026-07-21	0.510	0.530	0.510	0.530	0.529	40,000
2026-07-17	0.520	0.580	0.520	0.540	0.539	146,000

Page 1 of 2 · 106 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.0012 HKD
2025-09-17	0.0087 HKD
2024-09-11	0.0094 HKD
2023-09-13	0.0122 HKD
2022-09-14	0.0500 HKD
2021-09-13	0.0750 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.