Johnson Electric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	13.400	13.470	13.000	13.040	13.040	3,480,000
2026-10-21	13.780	14.100	13.490	13.530	13.530	2,949,750
2026-10-20	13.250	14.160	13.080	13.780	13.780	5,115,400
2026-10-16	13.160	13.600	13.110	13.220	13.220	6,444,500
2026-10-15	13.960	13.960	12.920	13.090	13.090	8,273,130
2026-10-14	13.550	14.260	13.460	13.960	13.960	6,069,500
2026-10-13	13.520	13.680	13.160	13.500	13.500	6,485,102
2026-10-12	15.100	15.300	13.230	13.520	13.520	25,002,932
2026-10-09	16.460	16.920	16.400	16.920	16.920	2,227,500
2026-10-08	17.550	17.740	16.390	16.500	16.500	8,033,114
2026-10-07	17.410	17.930	17.330	17.870	17.870	1,346,632
2026-10-06	17.800	17.860	17.620	17.770	17.770	1,291,090
2026-10-05	17.270	17.590	17.150	17.500	17.500	843,919
2026-10-02	17.220	17.300	16.800	17.270	17.270	1,995,973
2026-09-30	17.680	17.720	17.160	17.250	17.250	3,608,330
2026-09-29	17.480	17.810	17.200	17.750	17.750	2,365,145
2026-09-28	17.950	18.030	17.150	17.480	17.480	3,408,500
2026-09-25	18.150	18.200	17.470	18.170	18.170	1,004,000
2026-09-24	18.200	18.330	17.860	18.060	18.060	1,422,647
2026-09-23	18.080	18.380	17.630	18.010	18.010	2,545,518
2026-09-22	18.300	18.750	18.020	18.050	18.050	1,546,603
2026-09-21	18.740	18.750	18.160	18.420	18.420	1,713,917
2026-09-18	18.480	18.970	18.310	18.780	18.780	3,515,082
2026-09-17	17.920	18.500	17.670	18.460	18.460	2,493,372
2026-09-16	18.200	18.200	17.840	17.920	17.920	1,259,945
2026-09-15	18.680	18.930	18.160	18.220	18.220	2,282,090
2026-09-14	17.860	18.550	17.570	18.410	18.410	1,632,536
2026-09-11	18.740	18.740	17.980	18.050	18.050	2,506,147
2026-09-10	19.210	19.210	18.640	18.740	18.740	2,313,470
2026-09-09	18.800	19.940	18.580	19.560	19.560	6,265,477
2026-09-08	19.000	19.080	18.530	18.580	18.580	2,784,472
2026-09-07	19.340	19.480	18.810	19.110	19.110	2,782,389
2026-09-04	19.100	20.060	18.850	19.060	19.060	5,222,968
2026-09-03	18.540	19.180	18.530	19.100	19.100	2,693,100
2026-09-02	18.800	18.930	18.200	18.540	18.540	2,361,500
2026-09-01	19.650	19.760	18.910	18.960	18.960	3,638,000
2026-08-31	19.120	19.820	18.700	19.650	19.650	4,854,000
2026-08-28	19.380	19.380	19.070	19.120	19.120	1,347,560
2026-08-27	19.570	19.570	19.100	19.380	19.380	1,848,420
2026-08-26	19.680	19.980	19.210	19.420	19.420	4,195,013
2026-08-25	19.760	19.900	19.400	19.670	19.670	2,401,084
2026-08-24	20.620	20.620	19.640	19.750	19.750	2,811,685
2026-08-21	20.080	20.460	19.980	20.280	20.280	3,794,430
2026-08-20	19.950	20.580	19.880	20.080	20.080	2,274,299
2026-08-19	20.680	20.680	19.710	19.880	19.880	6,007,953
2026-08-18	21.000	21.500	20.540	21.120	21.120	3,635,846
2026-08-17	20.000	21.160	20.000	21.140	21.140	4,802,304
2026-08-14	20.640	20.780	20.040	20.280	20.280	3,960,586
2026-08-13	20.260	21.300	20.260	20.620	20.620	8,224,388
2026-08-12	19.700	20.060	19.130	19.810	19.810	3,710,986
2026-08-11	19.500	20.100	19.310	19.700	19.700	3,782,950
2026-08-10	20.000	20.100	19.350	19.640	19.640	3,556,500
2026-08-07	19.750	19.900	18.930	19.830	19.830	3,217,050
2026-08-06	19.900	20.180	19.280	19.500	19.500	4,886,785
2026-08-05	19.580	20.240	19.250	20.000	20.000	6,311,524
2026-08-04	19.700	19.830	19.100	19.490	19.490	6,517,010
2026-08-03	18.300	19.600	18.300	19.290	19.290	7,644,161
2026-07-31	17.800	18.990	17.800	18.590	18.590	16,100,000
2026-07-30	17.580	17.840	16.700	17.150	17.150	7,632,500
2026-07-29	16.800	17.960	16.800	17.480	17.480	10,633,850

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.4400 HKD
2025-12-03	0.1700 HKD
2025-07-21	0.4400 HKD
2024-12-11	0.1700 HKD
2024-07-17	0.4400 HKD
2023-11-29	0.1700 HKD
2023-07-18	0.3400 HKD
2022-11-30	0.1700 HKD
2022-07-19	0.1700 HKD
2021-11-26	0.1700 HKD
2021-07-19	0.3400 HKD
2020-11-26	0.1700 HKD
2019-11-21	0.1700 HKD
2019-07-16	0.3400 HKD

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