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

0.52

-0.01(-1.89%)

Updated at April 01 03:49PM

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 01, 2026	0.53	0.52	0.52	0.53	0.52	58,000
March 31, 2026	0.52	0.53	0.53	0.53	0.52	68,000
March 30, 2026	0.52	0.53	0.53	0.54	0.5	130,000
March 27, 2026	0.47	0.52	0.52	0.52	0.47	72,000
March 26, 2026	0.48	0.47	0.47	0.48	0.47	54,000
March 23, 2026	0.49	0.49	0.49	0.49	0.48	58,000
March 20, 2026	0.5	0.5	0.5	0.5	0.5	2,000
March 19, 2026	0.5	0.5	0.5	0.5	0.5	0
March 18, 2026	0.5	0.5	0.5	0.5	0.5	20,000
March 17, 2026	0.5	0.5	0.5	0.5	0.5	30,000
March 16, 2026	0.5	0.5	0.5	0.5	0.5	10,000
March 13, 2026	0.51	0.51	0.51	0.51	0.51	0
March 12, 2026	0.5	0.51	0.51	0.51	0.48	74,000
March 11, 2026	0.52	0.52	0.52	0.52	0.52	18,000
March 10, 2026	0.51	0.51	0.51	0.51	0.51	4,000
March 09, 2026	0.48	0.51	0.51	0.53	0.48	52,000
March 06, 2026	0.47	0.47	0.47	0.47	0.47	830,000
March 05, 2026	0.47	0.47	0.47	0.47	0.47	48,000
March 04, 2026	0.47	0.47	0.47	0.47	0.47	20,000
March 03, 2026	0.47	0.48	0.48	0.48	0.47	84,000
March 02, 2026	0.48	0.48	0.48	0.48	0.48	72,000
February 27, 2026	0.5	0.48	0.48	0.5	0.48	52,000
February 26, 2026	0.51	0.51	0.51	0.51	0.51	0
February 25, 2026	0.51	0.51	0.51	0.51	0.51	28,000
February 24, 2026	0.52	0.52	0.52	0.52	0.52	0
February 23, 2026	0.53	0.52	0.52	0.54	0.52	34,000
February 20, 2026	0.5	0.52	0	0.53	0.5	32,000
February 16, 2026	0.5	0.5	0	0.5	0.5	10,000
February 13, 2026	0.5	0.5	0	0.5	0.49	32,000
February 12, 2026	0.45	0.49	0	0.49	0.44	4.09M
February 11, 2026	0.47	0.46	0	0.47	0.46	106,000
February 10, 2026	0.47	0.48	0	0.48	0.47	36,000
February 09, 2026	0.48	0.48	0	0.48	0.48	6,000
February 06, 2026	0.48	0.49	0	0.49	0.48	38,000
February 05, 2026	0.49	0.5	0	0.5	0.48	30,000
February 04, 2026	0.5	0.49	0	0.5	0.49	20,000
February 03, 2026	0.5	0.5	0	0.5	0.5	0
February 02, 2026	0.5	0.5	0	0.5	0.5	0
January 30, 2026	0.5	0.5	0	0.5	0.5	10,000
January 29, 2026	0.5	0.5	0	0.5	0.5	40,000
January 28, 2026	0.52	0.51	0	0.52	0.5	60,000
January 27, 2026	0.54	0.54	0	0.54	0.53	58,000
January 26, 2026	0.54	0.54	0	0.54	0.54	0
January 23, 2026	0.55	0.54	0	0.55	0.5	136,000
January 22, 2026	0.56	0.56	0	0.56	0.56	0
January 21, 2026	0.55	0.56	0	0.56	0.55	72,000
January 20, 2026	0.56	0.56	0	0.56	0.55	130,000
January 19, 2026	0.57	0.56	0	0.57	0.56	36,000
January 16, 2026	0.56	0.56	0	0.56	0.56	0
January 15, 2026	0.56	0.56	0	0.56	0.55	76,000
January 14, 2026	0.56	0.56	0	0.56	0.56	72,000
January 13, 2026	0.59	0.56	0	0.59	0.56	58,000
January 12, 2026	0.61	0.61	0	0.61	0.61	20,000
January 09, 2026	0.59	0.61	0	0.61	0.59	806,000
January 08, 2026	0.6	0.6	0	0.61	0.6	968,000
January 07, 2026	0.58	0.58	0	0.58	0.58	0
January 06, 2026	0.57	0.58	0	0.58	0.57	8,000
January 05, 2026	0.59	0.57	0	0.59	0.57	30,000
January 02, 2026	0.61	0.61	0	0.61	0.61	0
December 31, 2025	0.61	0.61	0	0.61	0.61	20,000