Johnson Electric Holdings Limited (HKG:0179)
Hong Kong
· Delayed Price · Currency is HKD 41.66
-0.62 (-1.47%)
Sep 26, 2025, 4:08 PM HKT
Johnson Electric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.66 | 42.44 | 40.66 | 41.66 | 41.66 | -1.47% | 10,172,316 |
| Sep 25, 2025 | 43.44 | 44.00 | 41.62 | 42.28 | 42.28 | -3.91% | 15,230,319 |
| Sep 24, 2025 | 43.66 | 45.78 | 43.66 | 44.00 | 44.00 | -1.12% | 10,892,887 |
| Sep 23, 2025 | 42.00 | 45.00 | 42.00 | 44.50 | 44.50 | 4.95% | 15,343,920 |
| Sep 22, 2025 | 41.50 | 44.44 | 40.60 | 42.40 | 42.40 | 1.53% | 20,084,218 |
| Sep 19, 2025 | 38.60 | 41.86 | 36.90 | 41.76 | 41.76 | 5.78% | 22,622,387 |
| Sep 18, 2025 | 40.16 | 43.78 | 38.06 | 39.48 | 39.48 | 3.62% | 33,850,330 |
| Sep 17, 2025 | 35.94 | 39.94 | 35.66 | 38.10 | 38.10 | 5.48% | 28,912,198 |
| Sep 16, 2025 | 31.00 | 36.86 | 30.98 | 36.12 | 36.12 | 16.74% | 26,673,229 |
| Sep 15, 2025 | 30.06 | 31.38 | 29.34 | 30.94 | 30.94 | 4.18% | 10,643,756 |
| Sep 12, 2025 | 31.00 | 31.50 | 29.30 | 29.70 | 29.70 | -1.92% | 7,900,974 |
| Sep 11, 2025 | 30.00 | 30.68 | 28.92 | 30.28 | 30.28 | 0.53% | 5,539,542 |
| Sep 10, 2025 | 30.40 | 32.00 | 29.80 | 30.12 | 30.12 | -1.57% | 10,443,804 |
| Sep 9, 2025 | 30.40 | 31.98 | 29.52 | 30.60 | 30.60 | 1.12% | 16,416,616 |
| Sep 8, 2025 | 27.62 | 30.76 | 27.62 | 30.26 | 30.26 | 8.61% | 18,549,089 |
| Sep 5, 2025 | 27.02 | 28.32 | 27.02 | 27.86 | 27.86 | 3.96% | 6,966,076 |
| Sep 4, 2025 | 29.80 | 30.18 | 26.54 | 26.80 | 26.80 | -10.25% | 12,769,402 |
| Sep 3, 2025 | 29.00 | 30.38 | 27.94 | 29.86 | 29.86 | 1.77% | 16,131,161 |
| Sep 2, 2025 | 27.12 | 31.46 | 25.80 | 29.34 | 29.34 | 8.75% | 28,435,223 |
| Sep 1, 2025 | 28.50 | 28.92 | 26.78 | 26.98 | 26.98 | -5.47% | 7,204,697 |
| Aug 29, 2025 | 27.72 | 29.18 | 26.84 | 28.54 | 28.54 | 2.96% | 7,627,580 |
| Aug 28, 2025 | 27.90 | 28.32 | 26.80 | 27.72 | 27.72 | -2.05% | 8,525,000 |
| Aug 27, 2025 | 29.00 | 29.20 | 27.92 | 28.30 | 28.30 | -2.14% | 6,111,710 |
| Aug 26, 2025 | 28.38 | 29.16 | 27.98 | 28.92 | 28.92 | 1.40% | 9,273,775 |
| Aug 25, 2025 | 27.50 | 29.40 | 27.40 | 28.52 | 28.52 | 4.47% | 8,831,945 |
| Aug 22, 2025 | 27.02 | 27.52 | 26.76 | 27.30 | 27.30 | 1.04% | 5,251,765 |
| Aug 21, 2025 | 27.12 | 28.42 | 26.60 | 27.02 | 27.02 | -0.37% | 6,436,004 |
| Aug 20, 2025 | 27.70 | 27.70 | 26.24 | 27.12 | 27.12 | -4.30% | 12,678,705 |
| Aug 19, 2025 | 26.16 | 29.58 | 25.72 | 28.34 | 28.34 | 10.19% | 19,797,980 |
| Aug 18, 2025 | 25.90 | 26.46 | 25.46 | 25.72 | 25.72 | -0.85% | 6,303,860 |
| Aug 15, 2025 | 23.82 | 25.94 | 23.72 | 25.94 | 25.94 | 8.35% | 8,644,773 |
| Aug 14, 2025 | 24.64 | 24.64 | 23.50 | 23.94 | 23.94 | -2.92% | 4,533,300 |
| Aug 13, 2025 | 24.76 | 24.98 | 24.36 | 24.66 | 24.66 | -0.56% | 3,739,946 |
| Aug 12, 2025 | 25.40 | 25.40 | 24.14 | 24.80 | 24.80 | -1.59% | 3,017,072 |
| Aug 11, 2025 | 25.10 | 25.68 | 24.90 | 25.20 | 25.20 | 0.40% | 3,849,538 |
| Aug 8, 2025 | 25.00 | 25.40 | 24.46 | 25.10 | 25.10 | -0.63% | 3,243,892 |
| Aug 7, 2025 | 25.10 | 26.04 | 25.00 | 25.26 | 25.26 | 0.72% | 6,010,750 |
| Aug 6, 2025 | 24.40 | 25.28 | 24.36 | 25.08 | 25.08 | 1.95% | 4,366,922 |
| Aug 5, 2025 | 23.90 | 24.62 | 23.70 | 24.60 | 24.60 | 2.93% | 2,789,954 |
| Aug 4, 2025 | 22.80 | 24.00 | 22.72 | 23.90 | 23.90 | 4.14% | 3,949,487 |
| Aug 1, 2025 | 23.55 | 24.40 | 22.85 | 22.95 | 22.95 | -1.50% | 3,185,732 |
| Jul 31, 2025 | 23.45 | 23.80 | 23.10 | 23.30 | 23.30 | -1.48% | 4,509,305 |
| Jul 30, 2025 | 24.30 | 24.90 | 23.35 | 23.65 | 23.65 | -5.21% | 5,596,518 |
| Jul 29, 2025 | 25.30 | 25.50 | 24.60 | 24.95 | 24.95 | -1.77% | 2,347,065 |
| Jul 28, 2025 | 25.10 | 25.70 | 24.65 | 25.40 | 25.40 | 0.99% | 3,782,815 |
| Jul 25, 2025 | 24.55 | 25.25 | 24.20 | 25.15 | 25.15 | 0.80% | 3,885,112 |
| Jul 24, 2025 | 25.25 | 25.65 | 24.65 | 24.95 | 24.95 | 1.01% | 4,856,766 |
| Jul 23, 2025 | 24.65 | 25.30 | 24.40 | 24.70 | 24.70 | 0.20% | 4,216,592 |
| Jul 22, 2025 | 25.00 | 25.10 | 24.20 | 24.65 | 24.65 | -0.60% | 3,413,559 |
| Jul 21, 2025 | 25.45 | 25.80 | 24.50 | 24.80 | 24.80 | -2.75% | 3,909,415 |