Hong Kong Johnson Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.650	0.650	0.650	0.650	0.601	2,000
2023-05-05	0.640	0.640	0.640	0.640	0.592	4,000
2023-05-04	0.630	0.630	0.630	0.630	0.583	2,000
2023-05-03	0.610	0.610	0.600	0.610	0.564	4,000
2023-04-28	0.650	0.650	0.650	0.650	0.601	2,000
2023-04-27	0.610	0.640	0.610	0.640	0.592	64,000
2023-04-26	0.640	0.640	0.610	0.640	0.592	14,000
2023-04-25	0.660	0.660	0.660	0.660	0.610	2,000
2023-04-24	0.650	0.680	0.650	0.650	0.601	8,000
2023-04-20	0.680	0.700	0.650	0.700	0.647	64,000
2023-04-17	0.710	0.720	0.710	0.710	0.657	20,000
2023-04-11	0.710	0.710	0.710	0.710	0.657	2,000
2023-04-04	0.700	0.710	0.700	0.710	0.657	6,000
2023-04-03	0.670	0.700	0.670	0.700	0.647	110,000
2023-03-31	0.700	0.710	0.690	0.710	0.657	52,000
2023-03-30	0.660	0.710	0.660	0.710	0.657	710,000
2023-03-29	0.660	0.690	0.660	0.690	0.638	10,000
2023-03-28	0.710	0.710	0.710	0.710	0.657	2,000
2023-03-27	0.710	0.710	0.680	0.710	0.657	10,000
2023-03-24	0.740	0.750	0.740	0.750	0.693	6,000
2023-03-23	0.700	0.740	0.700	0.740	0.684	250,000
2023-03-22	0.680	0.700	0.670	0.700	0.647	306,000
2023-03-21	0.680	0.700	0.670	0.700	0.647	160,000
2023-03-20	0.670	0.680	0.670	0.680	0.629	4,000
2023-03-17	0.660	0.670	0.660	0.670	0.620	12,000
2023-03-16	0.660	0.660	0.630	0.660	0.610	20,000
2023-03-15	0.660	0.660	0.660	0.660	0.610	2,000
2023-03-13	0.680	0.680	0.680	0.680	0.629	14,000
2023-03-10	0.660	0.680	0.660	0.680	0.629	28,000
2023-03-09	0.650	0.690	0.650	0.690	0.638	20,000
2023-03-08	0.660	0.680	0.630	0.680	0.629	36,000
2023-03-06	0.700	0.700	0.700	0.700	0.647	4,000
2023-03-03	0.700	0.700	0.700	0.700	0.647	2,000
2023-02-27	0.670	0.700	0.660	0.690	0.638	16,000
2023-02-21	0.690	0.710	0.690	0.710	0.657	18,000
2023-02-20	0.710	0.710	0.690	0.710	0.657	2,000
2023-02-17	0.700	0.710	0.700	0.710	0.657	4,000
2023-02-15	0.710	0.710	0.710	0.710	0.657	42,000
2023-02-07	0.720	0.720	0.720	0.720	0.666	2,500
2023-02-01	0.720	0.720	0.720	0.720	0.666	2,000
2023-01-27	0.700	0.710	0.700	0.710	0.657	108,000
2023-01-26	0.660	0.700	0.660	0.700	0.647	38,500
2023-01-20	0.680	0.690	0.680	0.690	0.638	126,000
2023-01-17	0.660	0.680	0.660	0.680	0.629	410,000
2023-01-16	0.660	0.670	0.660	0.670	0.620	4,000
2023-01-12	0.630	0.660	0.630	0.660	0.610	12,000
2023-01-10	0.680	0.680	0.680	0.680	0.629	6,000
2023-01-09	0.650	0.670	0.650	0.670	0.620	40,500
2023-01-06	0.650	0.650	0.650	0.650	0.601	102,000
2022-12-30	0.650	0.650	0.630	0.650	0.601	28,000
2022-12-28	0.650	0.650	0.650	0.650	0.601	12,000
2022-12-23	0.650	0.650	0.630	0.650	0.601	2,000
2022-12-19	0.650	0.650	0.650	0.650	0.601	6,000
2022-12-15	0.650	0.650	0.650	0.650	0.601	2,000
2022-12-14	0.650	0.650	0.640	0.640	0.592	62,000
2022-12-13	0.660	0.660	0.620	0.660	0.610	10,000
2022-12-09	0.670	0.670	0.670	0.670	0.620	2,000
2022-12-07	0.660	0.660	0.610	0.660	0.610	500
2022-12-06	0.640	0.660	0.640	0.660	0.610	18,000
2022-12-05	0.650	0.680	0.650	0.680	0.629	42,000

← NewerPage 10 of 14 · 812 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.