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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 20, 2025	0.63	0.63	0.63	0.63	0.63	0
August 19, 2025	0.63	0.63	0.63	0.63	0.63	18,000
August 18, 2025	0.64	0.64	0.64	0.64	0.61	6.17M
August 15, 2025	0.57	0.6	0.6	0.6	0.57	56,000
August 14, 2025	0.6	0.57	0.57	0.6	0.57	174,000
August 13, 2025	0.62	0.6	0.6	0.62	0.6	242,000
August 12, 2025	0.65	0.61	0.61	0.66	0.61	498,000
August 11, 2025	0.65	0.65	0.65	0.65	0.65	14,000
August 08, 2025	0.62	0.62	0.62	0.62	0.62	0
August 07, 2025	0.63	0.62	0.62	0.63	0.62	34,000
August 06, 2025	0.62	0.62	0.62	0.62	0.62	0
August 05, 2025	0.62	0.62	0.62	0.62	0.62	2,000
August 04, 2025	0.62	0.61	0.61	0.62	0.6	22,000
August 01, 2025	0.62	0.62	0.62	0.62	0.62	0

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