Hong Kong Johnson Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.560	0.560	0.560	0.560	0.533	6,000
2024-03-15	0.590	0.590	0.590	0.590	0.562	4,000
2024-03-14	0.590	0.590	0.590	0.590	0.562	24,000
2024-03-13	0.560	0.570	0.560	0.570	0.543	118,000
2024-03-12	0.510	0.530	0.500	0.530	0.505	58,000
2024-03-11	0.540	0.550	0.530	0.530	0.505	20,000
2024-03-08	0.475	0.480	0.475	0.480	0.457	22,000
2024-03-07	0.460	0.460	0.460	0.460	0.438	20,000
2024-03-01	0.460	0.460	0.460	0.460	0.438	50,000
2024-02-28	0.475	0.480	0.455	0.480	0.457	12,000
2024-02-27	0.460	0.460	0.460	0.460	0.438	1,160,000
2024-02-16	0.425	0.440	0.425	0.440	0.419	52,000
2024-02-14	0.415	0.425	0.415	0.425	0.405	8,000
2024-02-08	0.415	0.440	0.415	0.440	0.419	60,000
2024-02-07	0.450	0.450	0.430	0.430	0.410	40,000
2024-02-05	0.440	0.460	0.440	0.460	0.438	6,000
2024-01-31	0.465	0.480	0.445	0.465	0.443	2,000
2024-01-25	0.465	0.465	0.460	0.465	0.443	22,000
2024-01-23	0.480	0.480	0.480	0.480	0.457	6,000
2024-01-22	0.480	0.480	0.460	0.480	0.457	10,000
2024-01-17	0.475	0.485	0.475	0.485	0.462	4,026,000
2024-01-16	0.485	0.490	0.485	0.485	0.462	5,020,000
2024-01-15	0.470	0.470	0.450	0.470	0.448	20,000
2024-01-12	0.470	0.470	0.440	0.470	0.448	24,000
2024-01-09	0.470	0.470	0.470	0.470	0.448	44,000
2024-01-05	0.470	0.470	0.470	0.470	0.448	8,000
2024-01-04	0.440	0.450	0.415	0.440	0.419	6,000
2024-01-02	0.425	0.445	0.425	0.440	0.419	20,000
2023-12-22	0.500	0.510	0.435	0.435	0.414	4,068,000
2023-12-18	0.460	0.470	0.460	0.470	0.448	28,000
2023-12-15	0.475	0.475	0.475	0.475	0.452	34,000
2023-12-14	0.485	0.485	0.480	0.480	0.457	10,000
2023-12-13	0.495	0.495	0.495	0.495	0.471	14,000
2023-12-12	0.430	0.450	0.430	0.450	0.429	48,000
2023-12-08	0.415	0.415	0.415	0.415	0.395	2,000
2023-12-06	0.410	0.415	0.410	0.415	0.395	6,000
2023-12-01	0.410	0.415	0.410	0.415	0.395	30,000
2023-11-27	0.410	0.410	0.410	0.410	0.390	30,000
2023-11-23	0.410	0.410	0.410	0.410	0.390	12,000
2023-11-22	0.415	0.415	0.410	0.410	0.390	24,000
2023-11-21	0.410	0.410	0.410	0.410	0.390	526,000
2023-11-20	0.420	0.420	0.410	0.410	0.390	392,000
2023-11-17	0.430	0.430	0.420	0.430	0.410	20,000
2023-11-16	0.430	0.435	0.430	0.430	0.410	46,000
2023-11-15	0.450	0.450	0.445	0.445	0.424	8,000
2023-11-14	0.420	0.425	0.410	0.425	0.405	24,000
2023-11-13	0.450	0.455	0.415	0.420	0.400	278,000
2023-11-10	0.420	0.500	0.420	0.500	0.476	118,000
2023-11-09	0.415	0.415	0.415	0.415	0.395	36,000
2023-11-08	0.420	0.435	0.415	0.420	0.400	50,000
2023-11-07	0.435	0.475	0.435	0.435	0.414	2,000
2023-11-06	0.455	0.470	0.435	0.435	0.414	70,000
2023-11-03	0.450	0.450	0.450	0.450	0.429	10,000
2023-11-02	0.450	0.450	0.450	0.450	0.429	8,000
2023-11-01	0.480	0.480	0.470	0.480	0.457	30,000
2023-10-31	0.480	0.480	0.480	0.480	0.457	16,000
2023-10-30	0.500	0.520	0.500	0.520	0.495	46,000
2023-10-26	0.480	0.485	0.480	0.485	0.462	12,000
2023-10-24	0.470	0.495	0.470	0.495	0.471	8,000
2023-10-20	0.470	0.470	0.470	0.470	0.448	10,000

← NewerPage 8 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.