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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 31, 2025	0.62	0.62	0.62	0.62	0.62	20,000
July 30, 2025	0.62	0.62	0.62	0.62	0.62	30,000
July 29, 2025	0.62	0.62	0.62	0.62	0.62	0
July 28, 2025	0.62	0.62	0.62	0.62	0.62	70,000
July 25, 2025	0.59	0.61	0.61	0.61	0.59	54,000
July 24, 2025	0.58	0.58	0.58	0.58	0.58	0
July 23, 2025	0.6	0.57	0.57	0.6	0.57	40,000
July 22, 2025	0.6	0.6	0.6	0.6	0.6	86,000
July 21, 2025	0.56	0.59	0.59	0.6	0.56	442,000
July 18, 2025	0.55	0.55	0.55	0.55	0.55	190,000
July 17, 2025	0.55	0.55	0.55	0.55	0.55	20,000
July 16, 2025	0.6	0.55	0.55	0.6	0.55	8,000
July 15, 2025	0.6	0.6	0.6	0.6	0.6	20,000
July 14, 2025	0.55	0.55	0.55	0.55	0.55	0
July 11, 2025	0.54	0.54	0.54	0.54	0.54	0
July 10, 2025	0.53	0.53	0.53	0.53	0.53	0
July 09, 2025	0.56	0.53	0.53	0.56	0.53	22,000
July 08, 2025	0.57	0.56	0.56	0.57	0.56	4,000
July 07, 2025	0.57	0.57	0.57	0.57	0.57	2,000
July 04, 2025	0.57	0.57	0.57	0.57	0.57	0
July 03, 2025	0.56	0.56	0.56	0.56	0.56	34,000
July 02, 2025	0.57	0.57	0.57	0.57	0.57	0
June 30, 2025	0.57	0.57	0.57	0.57	0.57	0
June 27, 2025	0.57	0.57	0.57	0.57	0.57	44,000
June 26, 2025	0.56	0.56	0.56	0.56	0.56	4,000
June 25, 2025	0.54	0.56	0.56	0.56	0.54	84,000
June 24, 2025	0.58	0.58	0.58	0.58	0.58	52,000
June 23, 2025	0.58	0.58	0.58	0.58	0.58	0
June 20, 2025	0.58	0.58	0.58	0.58	0.58	0
June 19, 2025	0.58	0.58	0.58	0.58	0.58	0
June 18, 2025	0.58	0.58	0.58	0.58	0.58	0
June 17, 2025	0.58	0.58	0.58	0.58	0.58	0
June 16, 2025	0.58	0.58	0.58	0.58	0.58	10,000
June 13, 2025	0.58	0.58	0.58	0.58	0.58	26,000
June 12, 2025	0.6	0.6	0.6	0.6	0.6	6,000
June 11, 2025	0.57	0.6	0.6	0.61	0.57	106,000
June 10, 2025	0.6	0.6	0.6	0.6	0.6	0
June 09, 2025	0.6	0.6	0.6	0.6	0.6	0
June 06, 2025	0.6	0.6	0.6	0.6	0.6	0
June 05, 2025	0.6	0.6	0.6	0.6	0.6	2,000
June 04, 2025	0.6	0.6	0.6	0.6	0.6	0
June 03, 2025	0.58	0.6	0.6	0.6	0.57	6,000
June 02, 2025	0.6	0.6	0.6	0.6	0.57	3.06M
May 30, 2025	0.52	0.52	0.52	0.52	0.52	0
May 29, 2025	0.52	0.52	0.52	0.52	0.52	2,000
May 28, 2025	0.53	0.53	0.53	0.53	0.53	0
May 27, 2025	0.55	0.53	0.53	0.55	0.53	14,000
May 26, 2025	0.59	0.58	0.58	0.59	0.58	18,000

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