Johnson Electric Holdings Limited - 0179.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.5	30.68	30.68	31.8	30.18	10.55M
December 03, 2025	29.02	28.76	28.76	29.74	28.62	5.52M
December 02, 2025	30	29.44	29.27	30.3	29.22	2.47M
December 01, 2025	29.7	29.8	29.8	30.26	29.44	4.03M
November 28, 2025	30.1	29.94	29.94	30.52	29.5	2.72M
November 27, 2025	29.66	30.12	30.12	31	29.66	3.69M
November 26, 2025	28.74	29.64	29.64	30.3	28.52	4.84M
November 25, 2025	28.84	28.88	28.88	29.5	28.42	6.14M
November 24, 2025	28.48	28.6	28.6	28.86	28.34	4.3M
November 21, 2025	28.2	28.32	28.32	28.7	26.9	11.65M
November 20, 2025	29.8	29.02	29.02	30.08	28.74	5.62M
November 19, 2025	29	29.48	29.48	29.7	29	3.84M
November 18, 2025	30.28	29.26	29.26	30.44	28.6	16.5M
November 17, 2025	29.6	31.1	31.1	31.14	29.4	9.9M
November 14, 2025	28.94	29.68	29.68	30.26	28.74	7.12M
November 13, 2025	33	29.92	29.92	33	27.64	35.37M
November 12, 2025	33.94	33.48	33.48	34.1	33.06	2.84M
November 11, 2025	33.92	33.76	33.76	34.88	33.3	3.5M
November 10, 2025	35.28	33.92	33.92	35.4	32.98	5.74M
November 07, 2025	36.36	35.3	35.3	36.46	34.88	4.1M
November 06, 2025	34.2	36.4	36.4	36.48	34.2	6.7M
November 05, 2025	33.08	34.12	34.12	34.26	32.48	5.87M
November 04, 2025	34.98	34.28	34.28	36.04	33.9	6.68M
November 03, 2025	36.54	34.9	34.9	36.86	34.74	5.74M
October 31, 2025	36	36.54	36.54	38	35.5	5.62M
October 30, 2025	37.98	36.34	36.34	37.98	35.96	4.56M
October 28, 2025	37.3	36.94	36.94	38.1	36.56	6.15M
October 27, 2025	36.94	37.3	37.3	37.72	35.8	9.63M
October 26, 2025	36.94	37.3	37.3	37.72	35.8	9.63M
October 24, 2025	34.78	35.62	35.62	36.2	34.6	7.94M
October 23, 2025	33.98	34.02	34.02	34.18	32.9	3.43M
October 22, 2025	34.88	34.4	34.4	35.5	34.14	5.48M
October 21, 2025	34.18	35.02	35.02	35.66	33.88	8.88M
October 20, 2025	33.7	33.76	33.76	34.26	33.02	5.67M
October 17, 2025	34.92	32.82	32.82	34.92	32.32	8.46M
October 16, 2025	34.8	34.46	34.46	35.56	34	5.7M
October 15, 2025	34.06	35.64	35.64	36.06	33.9	9.12M
October 14, 2025	35.96	34.02	34.02	36.96	33.5	13.74M
October 13, 2025	35.1	36.12	36.12	36.74	34.6	12.33M
October 10, 2025	38.08	37.04	37.04	38.8	36.66	10.94M
October 09, 2025	41.2	37.8	37.8	41.2	37.3	22.85M
October 08, 2025	40.5	41.22	41.22	41.42	39.54	4.08M
October 06, 2025	41.98	41.06	41.06	41.98	40.06	2.88M
October 03, 2025	42.6	41.98	41.98	42.6	40.7	4.04M
October 02, 2025	41.34	42.6	42.6	42.68	40.88	6.12M
September 30, 2025	43.9	40.7	40.7	43.98	40.08	15.72M
September 29, 2025	41.66	43.78	43.78	44.5	40.82	9.24M
September 26, 2025	40.66	41.66	41.66	42.44	40.66	10.17M
September 25, 2025	43.44	42.28	42.28	44	41.62	15.23M
September 24, 2025	43.66	44	44	45.78	43.66	10.89M
September 23, 2025	42	44.5	44.5	45	42	15.34M
September 22, 2025	41.5	42.4	42.4	44.44	40.6	20.08M
September 19, 2025	38.6	41.76	41.76	41.86	36.9	22.62M
September 18, 2025	40.16	39.48	39.48	43.78	38.06	33.85M
September 17, 2025	35.94	38.1	38.1	39.94	35.66	28.91M
September 16, 2025	31	36.12	36.12	36.86	30.98	26.67M
September 15, 2025	30.06	30.94	30.94	31.38	29.34	10.64M
September 12, 2025	31	29.7	29.7	31.5	29.3	7.9M
September 11, 2025	30	30.28	30.28	30.68	28.92	5.54M
September 10, 2025	30.4	30.12	30.12	32	29.8	10.44M

Johnson Electric Holdings Limited (0179.HK) HKSE