Hong Kong Johnson Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	0.260	0.280	0.260	0.260	0.248	20,000
2024-08-12	0.250	0.255	0.250	0.255	0.243	24,000
2024-08-09	0.265	0.270	0.250	0.260	0.248	744,000
2024-08-08	0.280	0.280	0.260	0.260	0.248	182,000
2024-08-07	0.300	0.300	0.275	0.280	0.267	262,000
2024-08-06	0.300	0.300	0.295	0.295	0.281	106,000
2024-08-05	0.335	0.335	0.300	0.300	0.286	110,000
2024-08-02	0.345	0.345	0.345	0.345	0.329	6,000
2024-08-01	0.345	0.345	0.330	0.345	0.329	44,000
2024-07-24	0.365	0.365	0.360	0.360	0.343	614,000
2024-07-23	0.365	0.365	0.365	0.365	0.348	2,000
2024-07-22	0.360	0.390	0.360	0.390	0.371	24,000
2024-07-17	0.360	0.360	0.360	0.360	0.343	4,000
2024-07-15	0.360	0.360	0.360	0.360	0.343	4,000
2024-07-12	0.390	0.390	0.320	0.370	0.352	104,000
2024-07-11	0.405	0.405	0.385	0.395	0.376	28,000
2024-07-09	0.420	0.420	0.420	0.420	0.400	12,000
2024-07-08	0.420	0.420	0.420	0.420	0.400	18,000
2024-07-05	0.415	0.430	0.415	0.430	0.410	2,032,000
2024-07-04	0.415	0.415	0.415	0.415	0.395	2,402,000
2024-07-02	0.420	0.420	0.420	0.420	0.400	4,000
2024-06-28	0.430	0.430	0.425	0.425	0.405	14,000
2024-06-27	0.430	0.430	0.430	0.430	0.410	100,000
2024-06-20	0.445	0.445	0.445	0.445	0.424	4,000
2024-06-18	0.470	0.470	0.450	0.450	0.429	34,000
2024-06-17	0.450	0.470	0.450	0.470	0.448	76,000
2024-06-14	0.415	0.415	0.415	0.415	0.395	40,000
2024-06-11	0.415	0.415	0.415	0.415	0.395	2,000
2024-06-07	0.425	0.450	0.425	0.450	0.429	54,000
2024-06-06	0.455	0.455	0.455	0.455	0.433	28,000
2024-05-31	0.460	0.460	0.455	0.455	0.433	118,000
2024-05-30	0.440	0.490	0.440	0.470	0.448	3,830,000
2024-05-29	0.450	0.460	0.450	0.460	0.438	70,000
2024-05-24	0.450	0.450	0.450	0.450	0.429	20,000
2024-05-23	0.450	0.490	0.450	0.475	0.452	68,000
2024-05-21	0.415	0.415	0.415	0.415	0.395	2,000
2024-05-20	0.390	0.410	0.390	0.410	0.390	82,000
2024-05-17	0.400	0.400	0.390	0.390	0.371	32,000
2024-05-16	0.400	0.405	0.400	0.400	0.381	78,000
2024-05-13	0.415	0.415	0.405	0.415	0.395	2,700,000
2024-05-09	0.415	0.415	0.415	0.415	0.395	48,000
2024-05-07	0.445	0.445	0.445	0.445	0.424	2,000
2024-05-06	0.445	0.445	0.445	0.445	0.424	10,000
2024-05-03	0.420	0.420	0.415	0.415	0.395	60,000
2024-05-02	0.420	0.425	0.420	0.425	0.405	8,000
2024-04-30	0.430	0.430	0.425	0.425	0.405	5,446,000
2024-04-29	0.445	0.445	0.435	0.435	0.414	30,000
2024-04-26	0.440	0.445	0.440	0.445	0.424	6,000
2024-04-25	0.485	0.485	0.485	0.485	0.462	30,000
2024-04-23	0.495	0.495	0.450	0.450	0.429	52,000
2024-04-22	0.460	0.490	0.450	0.480	0.457	74,000
2024-04-19	0.425	0.480	0.425	0.465	0.443	5,116,000
2024-04-18	0.425	0.425	0.425	0.425	0.405	4,000
2024-04-10	0.415	0.420	0.415	0.420	0.400	30,000
2024-04-09	0.465	0.465	0.455	0.455	0.433	46,000
2024-04-08	0.465	0.465	0.450	0.450	0.429	40,000
2024-04-05	0.510	0.510	0.490	0.490	0.467	12,000
2024-03-25	0.550	0.550	0.540	0.540	0.514	1,394,000
2024-03-22	0.520	0.550	0.520	0.540	0.514	2,666,000
2024-03-20	0.540	0.550	0.540	0.550	0.524	2,834,000

← NewerPage 7 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.