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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	30.4	30.6	30.6	31.98	29.52	16.42M
September 08, 2025	27.62	30.26	30.26	30.76	27.62	18.55M
September 05, 2025	27.02	27.86	27.86	28.32	27.02	6.97M
September 04, 2025	29.8	26.8	26.8	30.18	26.54	12.77M
September 03, 2025	29	29.86	29.86	30.38	27.94	16.13M
September 02, 2025	27.12	29.34	29.34	31.46	25.8	28.44M
September 01, 2025	28.5	26.98	26.98	28.92	26.78	7.2M
August 29, 2025	27.72	28.54	28.54	29.18	26.84	7.63M
August 28, 2025	27.9	27.72	27.72	28.32	26.8	8.53M
August 27, 2025	29	28.3	28.3	29.2	27.92	6.11M
August 26, 2025	28.38	28.92	28.92	29.16	27.98	9.27M
August 25, 2025	27.5	28.52	28.52	29.4	27.4	8.83M
August 22, 2025	27.02	27.3	27.3	27.52	26.76	5.25M
August 21, 2025	27.12	27.02	27.02	28.42	26.6	6.44M
August 20, 2025	27.7	27.12	27.12	27.7	26.24	12.68M
August 19, 2025	26.16	28.34	28.34	29.58	25.72	19.8M
August 18, 2025	25.9	25.72	25.72	26.46	25.46	6.31M
August 15, 2025	23.82	25.94	25.94	25.94	23.72	8.64M
August 14, 2025	24.64	23.94	23.94	24.64	23.5	4.53M

Johnson Electric Holdings Limited (0179.HK) HKSE