Johnson Electric Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	17.020	17.680	17.020	17.540	14.599	348,400
2021-12-01	16.960	17.480	16.960	17.300	14.399	212,500
2021-11-30	17.760	17.780	16.940	16.940	14.099	1,199,520
2021-11-29	17.740	18.140	17.700	17.760	14.782	393,750
2021-11-26	18.700	18.700	17.720	17.780	14.798	794,386
2021-11-25	18.800	18.980	18.660	18.860	15.555	222,625
2021-11-24	18.600	19.120	18.600	18.800	15.506	524,375
2021-11-23	18.960	19.120	18.500	18.640	15.374	492,328
2021-11-22	18.640	19.140	18.100	18.960	15.638	1,410,920
2021-11-19	18.180	18.720	18.060	18.320	15.110	838,706
2021-11-18	19.180	19.180	18.180	18.260	15.061	1,019,617
2021-11-17	17.440	19.500	17.440	19.040	15.704	1,823,784
2021-11-16	17.580	17.900	17.300	17.720	14.615	1,003,000
2021-11-15	17.400	17.600	17.260	17.580	14.500	274,399
2021-11-12	17.040	17.500	17.040	17.300	14.269	713,455
2021-11-11	17.500	17.940	17.440	17.900	14.764	273,484
2021-11-10	17.500	17.540	17.260	17.320	14.285	325,600
2021-11-09	17.300	17.700	17.260	17.300	14.269	161,500
2021-11-08	17.300	17.400	17.160	17.200	14.186	342,304
2021-11-05	17.020	17.400	17.000	17.400	14.351	250,731
2021-11-04	17.460	17.540	17.100	17.260	14.236	363,000
2021-11-03	17.600	17.780	17.300	17.660	14.566	261,000
2021-11-02	17.500	18.000	17.460	17.660	14.566	434,050
2021-11-01	17.280	17.500	16.960	17.320	14.285	218,500
2021-10-29	17.080	17.460	17.020	17.280	14.252	248,722
2021-10-28	17.460	17.540	17.300	17.340	14.302	140,500
2021-10-27	17.500	17.640	17.140	17.620	14.533	638,528
2021-10-26	17.300	17.580	17.300	17.480	14.417	416,500
2021-10-25	17.120	17.240	17.000	17.140	14.137	32,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.