Hong Kong Johnson Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-14	0.540	0.540	0.520	0.530	0.529	66,000
2025-11-12	0.540	0.540	0.540	0.540	0.539	10,000
2025-10-27	0.540	0.540	0.540	0.540	0.539	2,000
2025-10-22	0.540	0.540	0.540	0.540	0.539	2,000
2025-10-21	0.560	0.560	0.550	0.550	0.549	94,000
2025-10-17	0.580	0.580	0.570	0.570	0.569	90,000
2025-10-16	0.580	0.580	0.570	0.570	0.569	50,000
2025-10-15	0.580	0.580	0.580	0.580	0.579	2,000
2025-10-14	0.610	0.610	0.580	0.580	0.579	130,000
2025-10-13	0.610	0.630	0.610	0.610	0.609	30,000
2025-10-10	0.620	0.620	0.610	0.610	0.609	76,000
2025-10-09	0.640	0.640	0.620	0.620	0.619	32,000
2025-10-08	0.640	0.640	0.640	0.640	0.639	50,000
2025-10-03	0.640	0.640	0.640	0.640	0.639	10,000
2025-09-30	0.620	0.620	0.620	0.620	0.619	62,000
2025-09-26	0.620	0.620	0.620	0.620	0.619	6,000
2025-09-25	0.620	0.620	0.620	0.620	0.619	44,000
2025-09-24	0.610	0.610	0.610	0.610	0.609	2,000
2025-09-23	0.610	0.610	0.610	0.610	0.609	4,000
2025-09-22	0.630	0.630	0.610	0.630	0.629	12,000
2025-09-18	0.620	0.630	0.620	0.630	0.629	66,000
2025-09-17	0.600	0.600	0.600	0.600	0.599	10,000
2025-09-15	0.610	0.610	0.610	0.610	0.600	20,000
2025-09-11	0.610	0.610	0.610	0.610	0.600	4,000
2025-09-09	0.610	0.610	0.610	0.610	0.600	40,000
2025-09-08	0.610	0.610	0.610	0.610	0.600	30,000
2025-09-05	0.610	0.610	0.610	0.610	0.600	4,000
2025-09-04	0.600	0.610	0.600	0.610	0.600	162,000
2025-09-03	0.630	0.630	0.600	0.600	0.590	40,000
2025-08-28	0.640	0.640	0.640	0.640	0.630	20,000
2025-08-27	0.630	0.630	0.630	0.630	0.620	8,000
2025-08-26	0.650	0.650	0.630	0.630	0.620	20,000
2025-08-25	0.650	0.660	0.640	0.660	0.649	10,000
2025-08-22	0.640	0.640	0.640	0.640	0.630	18,000
2025-08-19	0.630	0.630	0.630	0.630	0.620	18,000
2025-08-18	0.640	0.640	0.610	0.640	0.630	6,170,000
2025-08-15	0.570	0.600	0.570	0.600	0.590	56,000
2025-08-14	0.600	0.600	0.570	0.570	0.561	174,000
2025-08-13	0.620	0.620	0.600	0.600	0.590	242,000
2025-08-12	0.650	0.660	0.610	0.610	0.600	498,000
2025-08-11	0.650	0.650	0.650	0.650	0.639	14,000
2025-08-07	0.630	0.630	0.620	0.620	0.610	34,000
2025-08-05	0.620	0.620	0.620	0.620	0.610	2,000
2025-08-04	0.620	0.620	0.600	0.610	0.600	22,000
2025-07-31	0.620	0.620	0.620	0.620	0.610	20,000
2025-07-30	0.620	0.620	0.620	0.620	0.610	30,000
2025-07-28	0.620	0.620	0.620	0.620	0.610	70,000
2025-07-25	0.590	0.610	0.590	0.610	0.600	54,000
2025-07-23	0.600	0.600	0.570	0.570	0.561	40,000
2025-07-22	0.600	0.600	0.600	0.600	0.590	86,000
2025-07-21	0.560	0.600	0.560	0.590	0.580	442,000
2025-07-18	0.550	0.550	0.550	0.550	0.541	190,000
2025-07-17	0.550	0.550	0.550	0.550	0.541	20,000
2025-07-16	0.600	0.600	0.550	0.550	0.541	8,000
2025-07-15	0.600	0.600	0.600	0.600	0.590	10,000
2025-07-09	0.560	0.560	0.530	0.530	0.521	22,000
2025-07-08	0.570	0.570	0.560	0.560	0.551	4,000
2025-07-07	0.570	0.570	0.570	0.570	0.561	2,000
2025-07-03	0.560	0.560	0.560	0.560	0.551	34,000
2025-06-27	0.570	0.570	0.570	0.570	0.561	44,000

← NewerPage 4 of 14 · 814 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.