Hong Kong Johnson Holdings Co., Ltd. - 1955.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 17, 2025	0.54	0.54	0.54	0.54	0.54	0
November 14, 2025	0.54	0.53	0.53	0.54	0.52	66,000
November 13, 2025	0.54	0.54	0.54	0.54	0.54	0
November 12, 2025	0.54	0.54	0.54	0.54	0.54	10,000
November 11, 2025	0.54	0.54	0.54	0.54	0.54	0
November 10, 2025	0.54	0.54	0.54	0.54	0.54	0
November 07, 2025	0.54	0.54	0.54	0.54	0.54	0
November 06, 2025	0.54	0.54	0.54	0.54	0.54	0
November 05, 2025	0.54	0.54	0.54	0.54	0.54	0
November 04, 2025	0.54	0.54	0.54	0.54	0.54	0
November 03, 2025	0.54	0.54	0.54	0.54	0.54	0
October 31, 2025	0.54	0.54	0.54	0.54	0.54	0
October 30, 2025	0.54	0.54	0.54	0.54	0.54	0
October 28, 2025	0.54	0.54	0.54	0.54	0.54	0
October 27, 2025	0.54	0.54	0.54	0.54	0.54	2,000
October 24, 2025	0.54	0.54	0.54	0.54	0.54	0
October 23, 2025	0.54	0.54	0.54	0.54	0.54	0
October 22, 2025	0.54	0.54	0.54	0.54	0.54	2,000
October 21, 2025	0.56	0.55	0.55	0.56	0.55	94,000
October 20, 2025	0.57	0.57	0.57	0.57	0.57	0
October 17, 2025	0.58	0.57	0.57	0.58	0.57	96,000
October 16, 2025	0.58	0.57	0.57	0.58	0.57	50,000
October 15, 2025	0.58	0.58	0.58	0.58	0.58	2,000
October 14, 2025	0.61	0.58	0.58	0.61	0.58	130,000
October 13, 2025	0.61	0.61	0.61	0.62	0.61	30,000
October 10, 2025	0.62	0.61	0.61	0.62	0.61	76,000
October 09, 2025	0.64	0.62	0.62	0.64	0.62	32,000
October 08, 2025	0.64	0.64	0.64	0.64	0.64	50,000
October 06, 2025	0.64	0.64	0.64	0.64	0.64	0
October 03, 2025	0.64	0.64	0.64	0.64	0.64	10,000
October 02, 2025	0.62	0.62	0.62	0.62	0.62	0
September 30, 2025	0.62	0.62	0.62	0.62	0.62	62,000
September 29, 2025	0.62	0.62	0.62	0.62	0.62	0
September 26, 2025	0.62	0.62	0.62	0.62	0.62	6,000
September 25, 2025	0.62	0.62	0.62	0.62	0.62	44,000
September 24, 2025	0.61	0.61	0.61	0.61	0.61	2,000
September 23, 2025	0.61	0.61	0.61	0.61	0.61	4,000
September 22, 2025	0.63	0.63	0.63	0.63	0.63	0
September 19, 2025	0.63	0.63	0.63	0.63	0.63	0
September 18, 2025	0.62	0.63	0.63	0.63	0.62	66,000
September 17, 2025	0.6	0.6	0.6	0.6	0.6	10,000
September 16, 2025	0.61	0.61	0.6	0.61	0.61	0
September 15, 2025	0.61	0.61	0.6	0.61	0.61	20,000
September 12, 2025	0.61	0.61	0.6	0.61	0.61	0
September 11, 2025	0.61	0.61	0.61	0.61	0.61	4,000
September 10, 2025	0.61	0.61	0.61	0.61	0.61	0
September 09, 2025	0.61	0.61	0.61	0.61	0.61	72,000
September 08, 2025	0.61	0.61	0.61	0.61	0.61	30,000
September 05, 2025	0.61	0.61	0.61	0.61	0.61	6,000
September 04, 2025	0.6	0.61	0.61	0.61	0.6	162,000
September 03, 2025	0.63	0.6	0.6	0.63	0.6	40,000
September 02, 2025	0.64	0.64	0.64	0.64	0.64	0
September 01, 2025	0.64	0.64	0.64	0.64	0.64	0
August 29, 2025	0.64	0.64	0.64	0.64	0.64	0
August 28, 2025	0.64	0.64	0.64	0.64	0.64	20,000
August 27, 2025	0.63	0.63	0.63	0.63	0.63	8,000
August 26, 2025	0.65	0.63	0.63	0.65	0.63	20,000
August 25, 2025	0.65	0.66	0.66	0.66	0.64	12,000
August 22, 2025	0.64	0.64	0.64	0.64	0.64	18,000
August 21, 2025	0.63	0.63	0.63	0.63	0.63	0

Hong Kong Johnson Holdings Co., Ltd. (1955.HK) HKSE