Hong Kong Johnson Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-26	0.560	0.560	0.560	0.560	0.551	4,000
2025-06-25	0.540	0.560	0.540	0.560	0.551	84,000
2025-06-24	0.580	0.580	0.580	0.580	0.571	52,000
2025-06-16	0.580	0.580	0.580	0.580	0.571	10,000
2025-06-13	0.580	0.580	0.580	0.580	0.571	26,000
2025-06-12	0.600	0.600	0.600	0.600	0.590	6,000
2025-06-11	0.570	0.610	0.570	0.600	0.590	86,000
2025-06-05	0.600	0.600	0.600	0.600	0.590	2,000
2025-06-03	0.600	0.640	0.580	0.600	0.590	6,000
2025-06-02	0.600	0.600	0.570	0.600	0.590	3,062,000
2025-05-29	0.520	0.520	0.520	0.520	0.512	2,000
2025-05-27	0.550	0.550	0.530	0.530	0.521	14,000
2025-05-26	0.590	0.590	0.580	0.580	0.571	18,000
2025-05-22	0.560	0.560	0.560	0.560	0.551	26,000
2025-05-21	0.580	0.580	0.560	0.560	0.551	22,000
2025-05-20	0.600	0.600	0.600	0.600	0.590	50,000
2025-05-19	0.600	0.600	0.600	0.600	0.590	32,000
2025-05-12	0.650	0.650	0.580	0.650	0.639	178,000
2025-05-06	0.650	0.650	0.650	0.650	0.639	2,000
2025-05-02	0.650	0.650	0.640	0.640	0.630	76,000
2025-04-30	0.640	0.650	0.580	0.640	0.630	3,094,000
2025-04-29	0.650	0.670	0.640	0.640	0.630	5,976,000
2025-04-28	0.570	0.590	0.570	0.590	0.580	20,000
2025-04-24	0.580	0.600	0.580	0.590	0.580	120,000
2025-04-23	0.530	0.560	0.530	0.530	0.521	130,000
2025-04-22	0.550	0.550	0.550	0.550	0.541	2,000
2025-04-17	0.510	0.510	0.510	0.510	0.502	12,000
2025-04-16	0.500	0.500	0.495	0.500	0.492	124,000
2025-04-15	0.490	0.490	0.490	0.490	0.482	4,000
2025-04-14	0.490	0.490	0.490	0.490	0.482	12,000
2025-04-11	0.460	0.480	0.460	0.480	0.472	4,000
2025-04-10	0.550	0.550	0.540	0.540	0.531	1,600,000
2025-04-09	0.550	0.550	0.550	0.550	0.541	200,000
2025-04-08	0.550	0.550	0.550	0.550	0.541	128,000
2025-04-07	0.550	0.550	0.550	0.550	0.541	186,000
2025-04-03	0.580	0.580	0.570	0.570	0.561	222,000
2025-04-02	0.490	0.570	0.490	0.550	0.541	506,000
2025-04-01	0.485	0.490	0.485	0.490	0.482	14,000
2025-03-28	0.485	0.485	0.485	0.485	0.477	38,000
2025-03-20	0.455	0.485	0.455	0.485	0.477	208,000
2025-03-19	0.485	0.485	0.485	0.485	0.477	62,000
2025-03-18	0.485	0.490	0.485	0.485	0.477	100,000
2025-03-17	0.485	0.490	0.485	0.485	0.477	192,000
2025-03-14	0.445	0.485	0.445	0.485	0.477	172,000
2025-03-12	0.450	0.450	0.420	0.420	0.413	266,000
2025-03-11	0.460	0.460	0.460	0.460	0.453	96,000
2025-03-05	0.460	0.495	0.460	0.480	0.472	74,000
2025-03-04	0.450	0.450	0.450	0.450	0.443	50,000
2025-03-03	0.450	0.450	0.450	0.450	0.443	66,000
2025-02-28	0.415	0.420	0.415	0.420	0.413	16,000
2025-02-26	0.410	0.410	0.400	0.400	0.393	50,000
2025-02-21	0.410	0.410	0.410	0.410	0.403	32,000
2025-02-20	0.410	0.410	0.410	0.410	0.403	22,000
2025-02-19	0.410	0.410	0.410	0.410	0.403	96,000
2025-02-18	0.410	0.410	0.410	0.410	0.403	88,000
2025-02-17	0.410	0.410	0.410	0.410	0.403	284,000
2025-02-13	0.390	0.395	0.390	0.395	0.389	46,000
2025-02-12	0.380	0.380	0.380	0.380	0.374	30,000
2025-02-11	0.385	0.390	0.380	0.390	0.384	150,000
2025-02-10	0.385	0.385	0.385	0.385	0.379	4,000

← NewerPage 5 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.