Hong Kong Johnson Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	0.640	0.650	0.600	0.650	0.601	134,000
2022-11-30	0.640	0.640	0.580	0.640	0.592	176,000
2022-11-29	0.690	0.720	0.650	0.720	0.666	92,000
2022-11-28	0.760	0.760	0.750	0.750	0.693	32,000
2022-11-25	0.920	0.930	0.780	0.810	0.749	156,000
2022-11-15	0.940	0.980	0.940	0.980	0.906	24,000
2022-11-14	0.950	0.950	0.950	0.950	0.878	6,000
2022-11-11	0.900	0.940	0.900	0.940	0.869	148,000
2022-11-10	0.930	0.930	0.930	0.930	0.860	2,000
2022-11-09	0.920	0.920	0.880	0.920	0.851	10,000
2022-11-08	0.920	0.920	0.920	0.920	0.851	4,000
2022-11-04	0.850	0.910	0.850	0.910	0.841	62,000
2022-10-28	0.880	0.900	0.880	0.900	0.832	44,000
2022-10-27	0.890	0.890	0.890	0.890	0.823	2,000
2022-10-26	0.840	0.880	0.840	0.880	0.814	30,000
2022-10-25	0.840	0.880	0.840	0.880	0.814	110,000
2022-10-24	0.850	0.850	0.840	0.840	0.777	50,000
2022-10-21	0.860	0.880	0.860	0.880	0.814	82,000
2022-10-20	0.760	0.860	0.760	0.860	0.795	18,000
2022-10-17	0.780	0.850	0.770	0.850	0.786	28,000
2022-10-14	0.800	0.840	0.800	0.840	0.777	12,000
2022-10-13	0.810	0.830	0.810	0.830	0.767	22,000
2022-10-12	0.810	0.810	0.780	0.810	0.749	40,000
2022-10-11	0.860	0.860	0.810	0.810	0.749	16,000
2022-10-07	0.860	0.910	0.850	0.910	0.841	14,000
2022-10-06	0.900	0.900	0.900	0.900	0.832	42,000
2022-10-05	0.900	0.910	0.900	0.910	0.841	64,000
2022-10-03	0.900	0.900	0.900	0.900	0.832	2,000
2022-09-30	0.860	0.890	0.860	0.890	0.823	10,000
2022-09-27	0.910	0.910	0.880	0.910	0.841	110,000
2022-09-26	0.920	0.940	0.900	0.940	0.869	86,000
2022-09-23	0.920	0.940	0.920	0.940	0.869	8,000
2022-09-22	0.920	0.920	0.920	0.920	0.851	20,000
2022-09-19	0.950	0.950	0.950	0.950	0.878	2,000
2022-09-16	0.920	0.940	0.920	0.940	0.869	74,000
2022-09-15	0.920	0.950	0.920	0.950	0.878	16,000
2022-09-14	0.920	0.940	0.920	0.940	0.869	62,000
2022-09-13	0.950	0.970	0.920	0.970	0.851	34,000
2022-09-08	0.980	0.980	0.980	0.980	0.859	6,000
2022-09-07	0.950	0.970	0.950	0.970	0.851	34,000
2022-09-06	0.960	0.960	0.960	0.960	0.842	58,000
2022-08-31	0.960	0.960	0.960	0.960	0.842	50,000
2022-08-29	0.960	0.960	0.960	0.960	0.842	4,000
2022-08-25	0.960	0.980	0.960	0.980	0.859	52,000
2022-08-22	0.960	0.980	0.960	0.980	0.859	46,000
2022-08-19	0.950	0.960	0.950	0.960	0.842	1,032,000
2022-08-18	0.960	0.960	0.960	0.960	0.842	26,000
2022-08-16	0.980	0.990	0.950	0.990	0.868	88,000
2022-08-15	0.980	0.990	0.980	0.990	0.868	10,000
2022-08-12	0.950	0.980	0.950	0.980	0.859	14,000
2022-08-10	0.960	0.970	0.930	0.970	0.851	84,000
2022-08-08	0.980	0.980	0.980	0.980	0.859	80,000
2022-08-04	0.980	0.990	0.980	0.990	0.868	8,000
2022-08-03	0.960	0.980	0.950	0.980	0.859	86,000
2022-08-02	0.960	0.980	0.950	0.980	0.859	54,000
2022-08-01	0.970	0.980	0.960	0.970	0.851	82,000
2022-07-29	1.010	1.020	0.960	1.020	0.895	518,000
2022-07-28	0.980	1.020	0.960	1.020	0.895	100,000
2022-07-27	1.020	1.020	1.020	1.020	0.895	2,000
2022-07-26	1.020	1.020	0.960	1.010	0.886	1,134,000

← NewerPage 11 of 14 · 815 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.