Hong Kong Johnson Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.400	0.400	0.400	0.400	0.393	168,000
2025-02-03	0.410	0.410	0.410	0.410	0.403	2,000
2025-01-28	0.410	0.410	0.410	0.410	0.403	6,000
2025-01-24	0.385	0.390	0.385	0.390	0.384	4,000
2025-01-21	0.400	0.435	0.400	0.435	0.428	118,000
2025-01-17	0.380	0.400	0.380	0.400	0.393	2,000
2025-01-16	0.380	0.380	0.380	0.380	0.374	32,000
2025-01-13	0.380	0.380	0.380	0.380	0.374	4,000
2025-01-10	0.380	0.380	0.380	0.380	0.374	48,000
2025-01-08	0.380	0.380	0.380	0.380	0.374	102,000
2025-01-06	0.390	0.390	0.390	0.390	0.384	68,000
2025-01-03	0.365	0.380	0.365	0.380	0.374	162,000
2024-12-31	0.405	0.445	0.405	0.405	0.398	6,000
2024-12-30	0.395	0.395	0.395	0.395	0.389	2,000
2024-12-23	0.360	0.360	0.360	0.360	0.354	4,000
2024-12-13	0.355	0.355	0.355	0.355	0.349	2,000
2024-12-12	0.425	0.430	0.425	0.430	0.423	228,000
2024-12-11	0.345	0.435	0.345	0.425	0.418	152,000
2024-12-10	0.345	0.345	0.345	0.345	0.339	190,000
2024-12-04	0.340	0.345	0.340	0.345	0.339	4,000
2024-12-02	0.345	0.345	0.345	0.345	0.339	30,000
2024-11-28	0.330	0.340	0.330	0.340	0.334	58,000
2024-11-22	0.375	0.375	0.375	0.375	0.369	14,000
2024-11-12	0.405	0.405	0.350	0.370	0.364	6,000
2024-10-31	0.455	0.460	0.455	0.460	0.453	102,000
2024-10-30	0.445	0.445	0.440	0.445	0.438	86,000
2024-10-29	0.430	0.450	0.430	0.445	0.438	90,000
2024-10-28	0.400	0.400	0.400	0.400	0.393	10,000
2024-10-25	0.400	0.400	0.400	0.400	0.393	100,000
2024-10-23	0.400	0.400	0.370	0.380	0.374	114,000
2024-10-22	0.370	0.405	0.370	0.405	0.398	242,000
2024-10-21	0.350	0.350	0.350	0.350	0.344	34,000
2024-10-16	0.330	0.330	0.325	0.325	0.320	6,000
2024-10-15	0.340	0.340	0.320	0.320	0.315	78,000
2024-10-14	0.315	0.320	0.300	0.320	0.315	146,000
2024-10-09	0.330	0.330	0.330	0.330	0.325	52,000
2024-10-08	0.355	0.360	0.325	0.325	0.320	218,000
2024-10-07	0.365	0.370	0.335	0.365	0.359	240,000
2024-10-03	0.330	0.330	0.330	0.330	0.325	110,000
2024-10-02	0.305	0.320	0.305	0.320	0.315	50,000
2024-09-30	0.320	0.320	0.310	0.310	0.305	16,000
2024-09-26	0.305	0.320	0.305	0.305	0.300	100,000
2024-09-25	0.290	0.305	0.290	0.295	0.290	60,000
2024-09-24	0.280	0.330	0.280	0.300	0.295	306,000
2024-09-23	0.285	0.285	0.280	0.280	0.275	56,000
2024-09-13	0.280	0.280	0.280	0.280	0.275	4,000
2024-09-12	0.280	0.280	0.280	0.280	0.275	8,000
2024-09-10	0.300	0.300	0.295	0.295	0.281	24,000
2024-09-05	0.315	0.320	0.305	0.320	0.305	82,000
2024-09-04	0.300	0.300	0.270	0.270	0.257	10,000
2024-09-02	0.345	0.345	0.340	0.340	0.324	4,000
2024-08-30	0.290	0.330	0.290	0.330	0.314	52,000
2024-08-29	0.265	0.265	0.255	0.265	0.252	362,000
2024-08-28	0.265	0.265	0.265	0.265	0.252	80,000
2024-08-27	0.275	0.280	0.265	0.280	0.267	162,000
2024-08-26	0.270	0.295	0.270	0.295	0.281	30,000
2024-08-22	0.265	0.290	0.260	0.265	0.252	20,000
2024-08-20	0.265	0.265	0.265	0.265	0.252	32,000
2024-08-19	0.265	0.265	0.265	0.265	0.252	4,000
2024-08-16	0.265	0.265	0.265	0.265	0.252	4,000

← NewerPage 6 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.