Hong Kong Johnson Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	0.970	1.000	0.970	1.000	0.877	34,000
2022-03-25	0.980	1.010	0.980	1.010	0.886	50,000
2022-03-24	1.000	1.010	0.970	1.010	0.886	52,000
2022-03-23	1.010	1.010	0.970	1.000	0.877	80,000
2022-03-22	0.980	1.020	0.960	1.020	0.895	84,000
2022-03-21	1.010	1.010	1.000	1.000	0.877	46,000
2022-03-18	1.010	1.010	1.010	1.010	0.886	26,000
2022-03-17	0.980	0.980	0.950	0.980	0.859	18,000
2022-03-16	0.960	0.980	0.960	0.980	0.859	16,000
2022-03-15	0.970	0.970	0.950	0.960	0.842	28,000
2022-03-14	0.990	1.000	0.990	1.000	0.877	8,000
2022-03-11	0.980	1.010	0.980	1.010	0.886	42,000
2022-03-10	1.020	1.020	1.020	1.020	0.895	2,000
2022-03-09	1.020	1.020	1.020	1.020	0.895	2,000
2022-03-08	0.990	1.020	0.990	1.020	0.895	48,000
2022-03-07	0.990	1.010	0.990	1.010	0.886	100,000
2022-03-04	1.010	1.030	1.010	1.030	0.903	108,000
2022-03-03	1.030	1.030	1.010	1.030	0.903	14,000
2022-03-02	1.030	1.030	1.020	1.030	0.903	10,000
2022-03-01	1.040	1.040	1.010	1.040	0.912	58,000
2022-02-28	1.030	1.050	1.030	1.040	0.912	20,000
2022-02-24	1.010	1.040	1.000	1.040	0.912	114,000
2022-02-22	1.010	1.060	1.000	1.060	0.930	20,000
2022-02-21	1.040	1.060	1.040	1.060	0.930	4,000
2022-02-18	1.060	1.060	1.060	1.060	0.930	4,000
2022-02-17	1.020	1.070	1.020	1.070	0.938	44,000
2022-02-16	1.050	1.080	1.050	1.080	0.947	284,000
2022-02-15	1.050	1.050	1.040	1.050	0.921	68,000
2022-02-14	1.100	1.100	1.060	1.080	0.947	82,000
2022-02-11	1.080	1.100	1.080	1.100	0.965	48,000
2022-02-10	1.080	1.080	1.080	1.080	0.947	2,000
2022-02-09	1.020	1.060	1.010	1.060	0.930	46,000
2022-02-08	1.000	1.060	0.990	1.060	0.930	240,000
2022-02-04	1.010	1.010	1.010	1.010	0.886	80,000
2022-01-31	0.990	1.010	0.990	1.010	0.886	6,000
2022-01-28	0.950	0.990	0.950	0.990	0.868	94,000
2022-01-27	0.970	0.980	0.940	0.980	0.859	52,000
2022-01-26	0.980	1.010	0.980	1.010	0.886	8,000
2022-01-25	1.010	1.020	1.010	1.020	0.895	52,000
2022-01-24	1.010	1.020	1.010	1.020	0.895	30,000
2022-01-21	1.010	1.010	0.980	1.010	0.886	12,000
2022-01-17	1.020	1.020	1.020	1.020	0.895	6,000
2022-01-14	1.020	1.020	0.990	1.020	0.895	2,000
2022-01-12	1.010	1.020	1.010	1.020	0.895	22,000
2022-01-11	1.010	1.010	1.010	1.010	0.886	2,000
2022-01-10	1.000	1.000	1.000	1.000	0.877	4,000
2022-01-07	0.990	0.990	0.990	0.990	0.868	8,000
2022-01-06	1.010	1.010	0.980	0.990	0.868	30,000
2022-01-03	1.020	1.020	1.020	1.020	0.895	12,000
2021-12-31	1.020	1.020	1.020	1.020	0.895	14,000
2021-12-30	0.980	1.020	0.980	1.010	0.886	590,000
2021-12-29	0.990	0.990	0.990	0.990	0.868	10,000
2021-12-28	1.010	1.010	0.990	1.010	0.886	84,000
2021-12-24	1.050	1.050	1.010	1.030	0.903	178,000
2021-12-23	1.100	1.100	1.070	1.100	0.965	14,000
2021-12-22	1.120	1.130	1.100	1.130	0.991	56,000
2021-12-21	1.120	1.150	1.110	1.150	1.009	120,000
2021-12-20	1.120	1.120	1.090	1.120	0.982	2,000
2021-12-17	1.120	1.130	1.120	1.130	0.991	102,000
2021-12-15	1.150	1.170	1.150	1.170	1.026	12,000

← NewerPage 13 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.