Hong Kong Johnson Holdings Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.535	0.550	0.500	0.550	0.550	298,000
2026-10-22	0.570	0.570	0.535	0.560	0.560	346,000
2026-10-21	0.605	0.605	0.585	0.595	0.595	216,000
2026-10-20	0.625	0.625	0.625	0.625	0.625	18,000
2026-10-16	0.615	0.660	0.595	0.625	0.625	262,000
2026-10-15	0.690	0.690	0.640	0.640	0.640	160,000
2026-10-14	0.700	0.700	0.690	0.690	0.690	76,000
2026-10-13	0.755	0.755	0.710	0.710	0.710	190,000
2026-10-12	0.715	0.745	0.710	0.745	0.745	166,000
2026-10-09	0.670	0.800	0.670	0.755	0.755	1,106,000
2026-10-08	0.640	0.670	0.640	0.670	0.670	9,300,000
2026-10-07	0.640	0.650	0.640	0.645	0.645	94,000
2026-10-06	0.625	0.625	0.600	0.600	0.600	36,000
2026-10-05	0.630	0.630	0.630	0.630	0.630	6,000
2026-10-02	0.635	0.635	0.610	0.630	0.630	216,000
2026-09-30	0.635	0.635	0.625	0.635	0.635	50,000
2026-09-29	0.645	0.645	0.630	0.635	0.635	148,000
2026-09-28	0.630	0.645	0.630	0.630	0.630	186,000
2026-09-25	0.580	0.625	0.580	0.625	0.625	124,000
2026-09-24	0.590	0.590	0.550	0.580	0.580	372,000

Page 1 of 1 · 20 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.