Hong Kong Johnson Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-20	0.500	0.500	0.500	0.500	0.499	2,000
2026-03-18	0.500	0.500	0.500	0.500	0.499	20,000
2026-03-17	0.500	0.500	0.495	0.495	0.494	30,000
2026-03-16	0.500	0.500	0.500	0.500	0.499	10,000
2026-03-12	0.500	0.510	0.480	0.510	0.509	74,000
2026-03-11	0.520	0.520	0.520	0.520	0.519	18,000
2026-03-10	0.510	0.510	0.495	0.495	0.494	12,000
2026-03-09	0.480	0.530	0.480	0.510	0.509	52,000
2026-03-06	0.465	0.470	0.465	0.470	0.469	830,000
2026-03-05	0.470	0.470	0.465	0.465	0.464	48,000
2026-03-04	0.465	0.470	0.465	0.470	0.469	110,000
2026-03-03	0.470	0.475	0.465	0.475	0.474	84,000
2026-03-02	0.480	0.480	0.475	0.475	0.474	72,000
2026-02-27	0.495	0.495	0.480	0.480	0.479	52,000
2026-02-25	0.510	0.510	0.510	0.510	0.509	28,000
2026-02-23	0.530	0.540	0.520	0.520	0.519	34,000
2026-02-20	0.495	0.530	0.495	0.520	0.519	32,000
2026-02-16	0.500	0.500	0.500	0.500	0.499	10,000
2026-02-13	0.495	0.500	0.490	0.500	0.499	32,000
2026-02-12	0.445	0.490	0.440	0.490	0.489	4,084,000
2026-02-11	0.465	0.465	0.460	0.460	0.459	106,000
2026-02-10	0.470	0.475	0.470	0.475	0.474	36,000
2026-02-09	0.475	0.475	0.475	0.475	0.474	6,000
2026-02-06	0.480	0.490	0.480	0.485	0.484	36,000
2026-02-05	0.485	0.495	0.480	0.495	0.494	30,000
2026-02-04	0.500	0.500	0.490	0.490	0.489	20,000
2026-01-30	0.500	0.500	0.500	0.500	0.499	10,000
2026-01-29	0.500	0.500	0.500	0.500	0.499	40,000
2026-01-28	0.520	0.520	0.495	0.510	0.509	60,000
2026-01-27	0.540	0.540	0.530	0.540	0.539	58,000
2026-01-23	0.540	0.540	0.495	0.540	0.539	136,000
2026-01-21	0.550	0.560	0.550	0.560	0.559	72,000
2026-01-20	0.560	0.560	0.550	0.560	0.559	92,000
2026-01-19	0.570	0.570	0.560	0.560	0.559	36,000
2026-01-15	0.560	0.560	0.550	0.560	0.559	76,000
2026-01-14	0.560	0.560	0.560	0.560	0.559	72,000
2026-01-13	0.590	0.590	0.560	0.560	0.559	58,000
2026-01-12	0.610	0.610	0.610	0.610	0.609	16,000
2026-01-09	0.590	0.610	0.590	0.610	0.609	806,000
2026-01-08	0.600	0.610	0.600	0.600	0.599	968,000
2026-01-06	0.570	0.580	0.570	0.580	0.579	8,000
2026-01-05	0.590	0.590	0.570	0.570	0.569	30,000
2025-12-31	0.610	0.620	0.600	0.610	0.609	20,000
2025-12-30	0.620	0.620	0.610	0.610	0.609	62,000
2025-12-24	0.580	0.580	0.580	0.580	0.579	2,000
2025-12-23	0.570	0.570	0.530	0.560	0.559	74,000
2025-12-22	0.570	0.570	0.570	0.570	0.569	20,000
2025-12-19	0.600	0.600	0.600	0.600	0.599	10,000
2025-12-16	0.600	0.600	0.600	0.600	0.599	18,000
2025-12-12	0.580	0.610	0.580	0.600	0.599	50,000
2025-12-11	0.600	0.600	0.600	0.600	0.599	36,000
2025-12-10	0.620	0.620	0.620	0.620	0.619	16,000
2025-12-09	0.640	0.640	0.630	0.630	0.629	28,000
2025-12-08	0.620	0.620	0.620	0.620	0.619	22,000
2025-12-05	0.640	0.640	0.630	0.630	0.629	16,000
2025-12-04	0.620	0.620	0.620	0.620	0.619	16,000
2025-12-03	0.610	0.640	0.610	0.620	0.619	20,000
2025-11-28	0.550	0.560	0.540	0.560	0.559	106,000
2025-11-26	0.580	0.590	0.580	0.580	0.579	6,000
2025-11-25	0.590	0.600	0.560	0.570	0.569	54,000

← NewerPage 3 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.