Hong Kong Johnson Holdings Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	1.180	1.180	1.180	1.180	1.035	4,000
2021-12-09	1.170	1.180	1.170	1.180	1.035	4,000
2021-12-08	1.170	1.180	1.160	1.180	1.035	32,000
2021-12-07	1.200	1.200	1.200	1.200	1.052	6,000
2021-12-06	1.170	1.200	1.170	1.180	1.035	186,000
2021-12-02	1.150	1.170	1.150	1.170	1.026	152,000
2021-12-01	1.150	1.170	1.150	1.170	1.026	22,000
2021-11-30	1.150	1.170	1.150	1.170	1.026	202,000
2021-11-29	1.170	1.180	1.140	1.180	1.035	88,000
2021-11-26	1.190	1.200	1.170	1.200	1.052	90,000
2021-11-25	1.180	1.190	1.160	1.190	1.044	330,000
2021-11-24	1.170	1.190	1.170	1.190	1.044	46,000
2021-11-23	1.150	1.170	1.150	1.170	1.026	168,000
2021-11-22	1.160	1.160	1.160	1.160	1.017	14,000
2021-11-19	1.190	1.190	1.160	1.180	1.035	198,000
2021-11-18	1.160	1.190	1.160	1.180	1.035	28,000
2021-11-16	1.150	1.200	1.150	1.200	1.052	102,000
2021-11-15	1.200	1.200	1.180	1.200	1.052	44,000
2021-11-12	1.160	1.200	1.160	1.200	1.052	34,000
2021-11-10	1.170	1.200	1.170	1.200	1.052	36,000
2021-11-09	1.160	1.180	1.160	1.180	1.035	70,000
2021-11-08	1.180	1.180	1.140	1.180	1.035	146,000
2021-11-05	1.160	1.180	1.160	1.180	1.035	14,000
2021-11-04	1.160	1.180	1.150	1.180	1.035	282,000
2021-11-03	1.150	1.160	1.150	1.160	1.017	242,000
2021-11-02	1.200	1.200	1.140	1.160	1.017	116,000
2021-11-01	1.240	1.240	1.240	1.240	1.087	2,000
2021-10-29	1.220	1.220	1.210	1.210	1.061	24,000
2021-10-28	1.230	1.230	1.220	1.220	1.070	16,000
2021-10-27	1.240	1.260	1.220	1.260	1.105	84,000
2021-10-25	1.240	1.300	1.240	1.300	1.140	10,000
2021-10-21	1.280	1.290	1.280	1.290	1.131	4,000
2021-10-20	1.270	1.290	1.270	1.280	1.123	48,000
2021-10-19	1.230	1.270	1.230	1.270	1.114	72,000
2021-10-18	1.230	1.260	1.230	1.260	1.105	132,000

← NewerPage 14 of 14 · 815 trading days

Stock splits

No stock splits on record.

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