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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	0.6	0.6	0.6	0.6	0.6	36,000
December 10, 2025	0.62	0.62	0.62	0.62	0.62	16,000
December 09, 2025	0.64	0.63	0.63	0.64	0.63	38,000
December 08, 2025	0.62	0.62	0.62	0.62	0.62	22,000
December 05, 2025	0.64	0.63	0.63	0.64	0.63	18,000
December 04, 2025	0.62	0.62	0.62	0.62	0.62	2,000
December 03, 2025	0.61	0.62	0.62	0.64	0.61	20,000
December 02, 2025	0.56	0.56	0.56	0.56	0.56	0
December 01, 2025	0.56	0.56	0.56	0.56	0.56	0
November 28, 2025	0.55	0.56	0.56	0.56	0.54	106,000
November 27, 2025	0.59	0.59	0.59	0.59	0.59	0
November 26, 2025	0.58	0.58	0.58	0.58	0.58	6,000
November 25, 2025	0.59	0.58	0.58	0.6	0.56	48,000
November 24, 2025	0.54	0.54	0.54	0.54	0.54	0
November 21, 2025	0.54	0.54	0.54	0.54	0.54	0
November 20, 2025	0.54	0.54	0.54	0.54	0.54	0
November 19, 2025	0.54	0.54	0.54	0.54	0.54	0
November 18, 2025	0.54	0.54	0.54	0.54	0.54	0
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

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