Hong Kong Johnson Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	0.470	0.470	0.470	0.470	0.448	10,000
2023-10-19	0.470	0.480	0.470	0.480	0.457	18,000
2023-10-18	0.480	0.480	0.480	0.480	0.457	2,000
2023-10-16	0.490	0.500	0.490	0.500	0.476	8,000
2023-10-11	0.485	0.485	0.470	0.480	0.457	54,000
2023-10-03	0.450	0.470	0.450	0.470	0.448	32,000
2023-09-28	0.430	0.440	0.430	0.440	0.419	84,000
2023-09-25	0.435	0.435	0.430	0.430	0.410	72,000
2023-09-22	0.410	0.430	0.410	0.430	0.410	38,000
2023-09-21	0.410	0.420	0.410	0.420	0.400	20,000
2023-09-20	0.410	0.410	0.410	0.410	0.390	8,000
2023-09-18	0.410	0.420	0.410	0.420	0.400	390,000
2023-09-15	0.425	0.425	0.410	0.420	0.400	150,000
2023-09-14	0.410	0.425	0.410	0.425	0.405	112,000
2023-09-13	0.410	0.415	0.410	0.410	0.390	160,000
2023-09-12	0.415	0.420	0.415	0.420	0.388	68,000
2023-09-11	0.410	0.410	0.410	0.410	0.379	308,000
2023-09-06	0.410	0.410	0.400	0.410	0.379	128,000
2023-09-05	0.410	0.410	0.410	0.410	0.379	12,000
2023-09-04	0.410	0.410	0.410	0.410	0.379	2,000
2023-08-31	0.420	0.420	0.420	0.420	0.388	4,000
2023-08-30	0.430	0.430	0.430	0.430	0.398	2,000
2023-08-29	0.455	0.455	0.430	0.430	0.398	32,000
2023-08-24	0.440	0.440	0.430	0.430	0.398	160,000
2023-08-22	0.470	0.470	0.470	0.470	0.435	4,000
2023-08-21	0.435	0.470	0.435	0.470	0.435	4,436,000
2023-08-14	0.485	0.485	0.480	0.480	0.444	14,000
2023-08-10	0.455	0.485	0.455	0.485	0.448	4,000
2023-08-09	0.495	0.495	0.495	0.495	0.458	4,000
2023-08-01	0.510	0.510	0.480	0.495	0.458	6,000
2023-07-25	0.510	0.510	0.510	0.510	0.472	2,000
2023-07-24	0.500	0.500	0.500	0.500	0.462	58,000
2023-07-21	0.500	0.500	0.500	0.500	0.462	130,000
2023-07-20	0.490	0.490	0.490	0.490	0.453	20,000
2023-07-13	0.480	0.480	0.480	0.480	0.444	4,000
2023-07-11	0.510	0.510	0.510	0.510	0.472	104,000
2023-07-10	0.485	0.495	0.485	0.495	0.458	204,000
2023-07-06	0.520	0.520	0.465	0.490	0.453	50,000
2023-06-29	0.530	0.530	0.530	0.530	0.490	172,000
2023-06-26	0.540	0.540	0.540	0.540	0.499	78,000
2023-06-23	0.520	0.540	0.520	0.540	0.499	172,000
2023-06-21	0.500	0.520	0.500	0.520	0.481	154,000
2023-06-20	0.510	0.510	0.510	0.510	0.472	60,000
2023-06-19	0.490	0.495	0.490	0.495	0.458	4,000
2023-06-15	0.510	0.510	0.500	0.500	0.462	24,000
2023-06-14	0.490	0.510	0.490	0.510	0.472	82,000
2023-06-13	0.500	0.500	0.490	0.490	0.453	26,000
2023-06-12	0.500	0.500	0.475	0.500	0.462	8,000
2023-06-09	0.500	0.510	0.500	0.510	0.472	58,000
2023-06-08	0.500	0.530	0.500	0.530	0.490	28,000
2023-06-07	0.530	0.530	0.530	0.530	0.490	64,000
2023-06-06	0.530	0.530	0.530	0.530	0.490	10,000
2023-06-05	0.570	0.570	0.540	0.570	0.527	20,000
2023-06-02	0.560	0.570	0.560	0.570	0.527	118,000
2023-06-01	0.570	0.570	0.570	0.570	0.527	4,000
2023-05-30	0.610	0.610	0.560	0.600	0.555	382,000
2023-05-25	0.630	0.630	0.610	0.630	0.583	120,000
2023-05-19	0.630	0.660	0.630	0.660	0.610	4,000
2023-05-17	0.660	0.660	0.620	0.660	0.610	24,000
2023-05-10	0.640	0.660	0.640	0.660	0.610	6,000

← NewerPage 9 of 14 · 815 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.