Hong Kong Johnson Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	1.000	1.020	1.000	1.020	0.895	14,000
2022-07-22	0.980	0.990	0.980	0.990	0.868	18,000
2022-07-21	0.990	1.000	0.990	0.990	0.868	24,000
2022-07-20	0.980	0.980	0.980	0.980	0.859	82,000
2022-07-19	0.970	0.990	0.970	0.990	0.868	12,000
2022-07-18	1.010	1.010	0.900	0.980	0.859	130,000
2022-07-15	1.030	1.040	1.000	1.040	0.912	122,000
2022-07-14	1.010	1.070	1.010	1.070	0.938	16,000
2022-07-12	1.070	1.080	1.070	1.080	0.947	602,000
2022-07-08	1.080	1.080	1.080	1.080	0.947	804,000
2022-07-07	1.050	1.080	1.050	1.080	0.947	12,000
2022-07-06	1.070	1.070	1.070	1.070	0.938	1,510,000
2022-07-05	1.070	1.070	1.070	1.070	0.938	1,440,000
2022-07-04	1.080	1.080	1.080	1.080	0.947	4,000
2022-06-30	1.100	1.100	1.050	1.080	0.947	62,000
2022-06-29	1.180	1.180	1.180	1.180	1.035	10,000
2022-06-28	1.120	1.140	1.120	1.140	1.000	8,000
2022-06-27	1.160	1.160	1.020	1.130	0.991	124,000
2022-06-24	1.100	1.160	1.100	1.160	1.017	140,000
2022-06-23	1.100	1.140	1.100	1.140	1.000	8,000
2022-06-22	1.110	1.110	1.040	1.100	0.965	46,500
2022-06-21	1.090	1.130	1.020	1.110	0.973	152,000
2022-06-16	1.100	1.140	1.100	1.140	1.000	242,000
2022-06-15	1.080	1.130	1.080	1.130	0.991	18,000
2022-06-13	1.150	1.150	1.150	1.150	1.009	4,000
2022-06-10	1.110	1.120	1.110	1.120	0.982	16,000
2022-06-09	1.130	1.130	1.130	1.130	0.991	2,000
2022-06-08	1.110	1.110	1.100	1.100	0.965	78,000
2022-06-07	1.130	1.140	1.130	1.140	1.000	6,000
2022-06-06	1.110	1.150	1.100	1.110	0.973	82,000
2022-06-02	1.150	1.200	1.130	1.180	1.035	144,000
2022-05-26	1.140	1.150	1.140	1.150	1.009	58,000
2022-05-25	1.090	1.140	1.090	1.140	1.000	12,000
2022-05-19	1.070	1.140	1.070	1.140	1.000	62,000
2022-05-17	1.130	1.150	1.130	1.150	1.009	56,000
2022-05-16	1.090	1.130	1.090	1.130	0.991	180,000
2022-05-13	1.070	1.070	1.070	1.070	0.938	8,000
2022-05-06	1.130	1.130	1.130	1.130	0.991	4,000
2022-05-05	1.070	1.130	1.070	1.130	0.991	142,000
2022-05-04	1.100	1.120	1.100	1.120	0.982	42,000
2022-04-29	1.070	1.100	1.050	1.100	0.965	32,000
2022-04-28	1.060	1.080	1.060	1.080	0.947	114,000
2022-04-27	1.020	1.060	1.010	1.060	0.930	262,000
2022-04-26	1.050	1.050	1.050	1.050	0.921	4,000
2022-04-25	0.970	1.050	0.970	1.050	0.921	502,000
2022-04-22	0.990	1.000	0.990	1.000	0.877	16,000
2022-04-21	0.990	0.990	0.990	0.990	0.868	4,000
2022-04-20	0.980	0.980	0.980	0.980	0.859	8,000
2022-04-19	0.980	0.990	0.980	0.990	0.868	18,000
2022-04-13	0.970	0.980	0.970	0.980	0.859	46,000
2022-04-12	0.950	0.970	0.950	0.970	0.851	60,000
2022-04-11	0.970	0.970	0.950	0.970	0.851	32,000
2022-04-08	0.960	0.970	0.960	0.970	0.851	12,000
2022-04-07	0.950	0.960	0.950	0.960	0.842	34,000
2022-04-06	0.960	0.960	0.950	0.950	0.833	52,000
2022-04-04	0.960	0.980	0.950	0.980	0.859	184,000
2022-04-01	0.990	0.990	0.990	0.990	0.868	4,000
2022-03-31	0.980	0.980	0.960	0.980	0.859	46,000
2022-03-30	0.970	0.980	0.950	0.980	0.859	72,000
2022-03-29	0.970	0.990	0.970	0.990	0.868	24,000

← NewerPage 12 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.