Hong Kong Johnson Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	0.510	0.520	0.510	0.520	0.519	2,000
2026-07-14	0.510	0.510	0.500	0.500	0.499	100,000
2026-07-13	0.550	0.550	0.510	0.530	0.529	248,000
2026-07-10	0.520	0.530	0.500	0.530	0.529	74,000
2026-07-09	0.550	0.550	0.550	0.550	0.549	14,000
2026-07-03	0.530	0.530	0.500	0.510	0.509	134,000
2026-07-02	0.530	0.530	0.510	0.520	0.519	52,000
2026-06-30	0.560	0.560	0.530	0.540	0.539	60,000
2026-06-29	0.560	0.590	0.530	0.560	0.559	48,000
2026-06-26	0.550	0.560	0.530	0.560	0.559	60,000
2026-06-25	0.560	0.560	0.560	0.560	0.559	4,000
2026-06-23	0.560	0.560	0.560	0.560	0.559	2,000
2026-06-22	0.560	0.570	0.530	0.560	0.559	54,000
2026-06-17	0.570	0.570	0.530	0.540	0.539	146,000
2026-06-15	0.550	0.550	0.510	0.550	0.549	86,000
2026-06-12	0.560	0.560	0.550	0.550	0.549	4,000
2026-06-11	0.550	0.550	0.550	0.550	0.549	8,000
2026-06-10	0.560	0.590	0.550	0.570	0.569	192,000
2026-06-09	0.600	0.600	0.560	0.600	0.599	102,000
2026-06-08	0.610	0.610	0.610	0.610	0.609	8,000
2026-06-05	0.610	0.610	0.610	0.610	0.609	30,000
2026-06-04	0.620	0.620	0.600	0.610	0.609	118,000
2026-06-03	0.630	0.640	0.620	0.640	0.639	80,000
2026-06-02	0.650	0.660	0.630	0.630	0.629	100,000
2026-06-01	0.620	0.630	0.610	0.630	0.629	42,000
2026-05-29	0.640	0.640	0.630	0.640	0.639	112,000
2026-05-28	0.610	0.630	0.610	0.610	0.609	14,000
2026-05-27	0.610	0.610	0.610	0.610	0.609	38,000
2026-05-21	0.600	0.600	0.600	0.600	0.599	74,000
2026-05-20	0.600	0.600	0.600	0.600	0.599	18,000
2026-05-19	0.580	0.610	0.560	0.610	0.609	84,000
2026-05-18	0.620	0.620	0.620	0.620	0.619	28,000
2026-05-15	0.600	0.620	0.600	0.620	0.619	82,000
2026-05-14	0.570	0.590	0.560	0.590	0.589	54,000
2026-05-12	0.580	0.580	0.560	0.580	0.579	2,000
2026-05-08	0.580	0.580	0.580	0.580	0.579	40,000
2026-05-07	0.570	0.580	0.570	0.580	0.579	6,000
2026-05-06	0.560	0.580	0.540	0.560	0.559	122,000
2026-05-05	0.550	0.550	0.550	0.550	0.549	80,000
2026-04-30	0.530	0.550	0.520	0.530	0.529	28,000
2026-04-29	0.530	0.530	0.530	0.530	0.529	4,000
2026-04-28	0.550	0.550	0.530	0.530	0.529	14,000
2026-04-27	0.550	0.550	0.550	0.550	0.549	20,000
2026-04-24	0.540	0.540	0.540	0.540	0.539	618,000
2026-04-22	0.550	0.550	0.550	0.550	0.549	20,000
2026-04-21	0.520	0.550	0.520	0.550	0.549	128,000
2026-04-20	0.540	0.540	0.540	0.540	0.539	10,000
2026-04-17	0.520	0.540	0.510	0.520	0.519	64,000
2026-04-16	0.510	0.520	0.510	0.520	0.519	54,000
2026-04-15	0.500	0.510	0.500	0.510	0.509	118,000
2026-04-13	0.510	0.510	0.480	0.510	0.509	500,000
2026-04-10	0.500	0.510	0.500	0.510	0.509	36,000
2026-04-09	0.530	0.530	0.500	0.530	0.529	16,000
2026-04-08	0.530	0.530	0.530	0.530	0.529	32,000
2026-04-01	0.530	0.530	0.520	0.520	0.519	58,000
2026-03-31	0.520	0.530	0.520	0.530	0.529	68,000
2026-03-30	0.520	0.540	0.500	0.530	0.529	130,000
2026-03-27	0.470	0.520	0.465	0.520	0.519	72,000
2026-03-26	0.480	0.480	0.470	0.470	0.469	54,000
2026-03-23	0.490	0.490	0.480	0.490	0.489	58,000

← NewerPage 2 of 4 · 185 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.