Johnson Electric Holdings Limited (0179.HK) HKSE

24.20

-0.7(-2.81%)

Updated at April 02 04:08PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	25.22	24.2	24.2	25.22	23.98	2.71M
April 01, 2026	24	24.9	24.9	25.08	23.72	2.78M
March 31, 2026	22.94	23.3	23.3	23.98	22.7	4.25M
March 30, 2026	23.3	22.94	22.94	23.6	22.66	2.89M
March 27, 2026	23.54	23.88	23.88	24.16	23.02	2.23M
March 26, 2026	24.46	23.56	23.56	24.52	23.28	2.82M
March 25, 2026	24.26	24.5	24.5	24.74	23.9	4.43M
March 24, 2026	23.9	24.26	24.26	24.28	23	2.67M
March 23, 2026	24	23.36	23.36	24.08	22.98	6.5M
March 20, 2026	25	24.22	24.22	25.46	24.2	4.76M
March 19, 2026	25.66	25	25	25.7	24.84	4.08M
March 18, 2026	26.6	26.28	26.28	26.6	25.74	2.8M
March 17, 2026	26.16	25.98	25.98	26.78	25.9	2.62M
March 16, 2026	26.02	25.98	25.98	26.2	25.26	2.41M
March 13, 2026	26.68	26.02	26.02	26.7	25.66	3.59M
March 12, 2026	26.6	26.72	26.72	27.58	26.42	2.1M
March 11, 2026	27.66	26.6	26.6	27.72	26.54	3.28M
March 10, 2026	26.5	26.84	26.84	26.94	26.34	1.66M
March 09, 2026	26	26	26	26.2	24.7	5.39M
March 06, 2026	27.64	26.86	26.86	27.76	26.82	4.3M
March 05, 2026	27.78	27.6	27.6	28.8	27.18	5.51M
March 04, 2026	27.68	26.74	26.74	28.08	26.52	3.14M
March 03, 2026	29.82	27.68	27.68	30.92	27.68	6.77M
March 02, 2026	30.9	29.6	29.6	30.9	28.76	12.56M
February 27, 2026	26.66	31.04	31.04	32.24	26.02	35.21M
February 26, 2026	27.08	26.44	26.44	27.08	26.26	2.84M
February 25, 2026	26.76	27.28	27.28	27.36	26.7	2.1M
February 24, 2026	27.36	26.88	26.88	27.36	26.6	2.19M
February 23, 2026	27.42	27.8	27.8	28.08	27.42	1.63M
February 20, 2026	27.7	27.3	0	28.28	27.1	2.21M
February 16, 2026	27.36	27.3	0	27.36	26.3	515,500
February 13, 2026	27	27.36	0	27.82	26.7	2.24M
February 12, 2026	27.56	27.38	0	27.56	26.88	2.03M
February 11, 2026	27.2	27.34	0	27.58	26.78	3.04M
February 10, 2026	26.8	27.06	0	27.38	26.38	2.5M
February 09, 2026	26.82	26.8	0	26.96	26.46	2.81M
February 06, 2026	26.1	26.24	0	26.88	25.78	3.02M
February 05, 2026	26.3	26.64	0	26.64	26.06	1.43M
February 04, 2026	26.68	26.64	0	26.8	26.32	2.53M
February 03, 2026	26.2	26.68	0	26.86	26.12	5.34M
February 02, 2026	27.22	26	0	27.22	25.68	5.71M
January 30, 2026	27.34	26.98	0	27.34	26.58	4.66M
January 29, 2026	27.98	27.34	0	27.98	27.28	3.17M
January 28, 2026	28.38	27.94	0	28.4	27.62	3.82M
January 27, 2026	27.7	28.38	0	28.54	27.14	4.15M
January 26, 2026	28	27.46	0	28.4	27.22	6.83M
January 23, 2026	30.12	28.42	0	30.12	28.04	10.88M
January 22, 2026	29.5	30.66	0	30.78	29.5	6.9M
January 21, 2026	28.02	29.4	0	29.48	27.36	7.76M
January 20, 2026	29.58	28.02	0	29.78	27.84	9.15M
January 19, 2026	29.2	29.58	0	30.18	28.5	7.46M
January 16, 2026	29.3	29.2	0	29.78	28.98	4.73M
January 15, 2026	29.24	29.1	0	29.68	28.6	2.92M
January 14, 2026	29	29.28	0	29.8	28.68	5.73M
January 13, 2026	29.36	29.04	0	29.96	28.74	3.74M
January 12, 2026	29.8	29.34	0	30.14	28.8	6.22M
January 09, 2026	28.62	29.82	0	30	28.4	6.27M
January 08, 2026	29.52	28.6	0	29.52	28.4	5.65M
January 07, 2026	30.1	29.52	0	30.22	29.06	6.78M
January 06, 2026	29.42	30.54	0	30.86	29.42	6.3M