Johnson Electric Holdings Limited 0179
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 17.250.00 (0.00%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 17.20 | -0.29% | HKD 17.22 | HKD 17.28 | HKD 16.80 | 1.12M |
| 2026-09-30 | HKD 17.25 | -2.82% | HKD 17.68 | HKD 17.72 | HKD 17.16 | 3.61M |
| 2026-09-29 | HKD 17.75 | +1.54% | HKD 17.48 | HKD 17.81 | HKD 17.20 | 2.37M |
| 2026-09-28 | HKD 17.48 | -3.80% | HKD 17.95 | HKD 18.03 | HKD 17.15 | 3.41M |
| 2026-09-25 | HKD 18.17 | +0.61% | HKD 18.15 | HKD 18.20 | HKD 17.47 | 1.00M |
| 2026-09-24 | HKD 18.06 | +0.28% | HKD 18.20 | HKD 18.33 | HKD 17.86 | 1.42M |
| 2026-09-23 | HKD 18.01 | -0.22% | HKD 18.08 | HKD 18.38 | HKD 17.63 | 2.55M |
| 2026-09-22 | HKD 18.05 | -2.01% | HKD 18.30 | HKD 18.75 | HKD 18.02 | 1.55M |
| 2026-09-21 | HKD 18.42 | -1.92% | HKD 18.74 | HKD 18.75 | HKD 18.16 | 1.71M |
| 2026-09-18 | HKD 18.78 | +1.73% | HKD 18.48 | HKD 18.97 | HKD 18.31 | 3.52M |
| 2026-09-17 | HKD 18.46 | +3.01% | HKD 17.92 | HKD 18.50 | HKD 17.67 | 2.49M |
| 2026-09-16 | HKD 17.92 | -1.65% | HKD 18.20 | HKD 18.20 | HKD 17.84 | 1.26M |
| 2026-09-15 | HKD 18.22 | -1.03% | HKD 18.68 | HKD 18.93 | HKD 18.16 | 2.28M |
| 2026-09-14 | HKD 18.41 | +1.99% | HKD 17.86 | HKD 18.55 | HKD 17.57 | 1.63M |
| 2026-09-11 | HKD 18.05 | -3.68% | HKD 18.74 | HKD 18.74 | HKD 17.98 | 2.51M |
| 2026-09-10 | HKD 18.74 | -4.19% | HKD 19.21 | HKD 19.21 | HKD 18.64 | 2.31M |
| 2026-09-09 | HKD 19.56 | +5.27% | HKD 18.80 | HKD 19.94 | HKD 18.58 | 6.27M |
| 2026-09-08 | HKD 18.58 | -2.77% | HKD 19.00 | HKD 19.08 | HKD 18.53 | 2.78M |
| 2026-09-07 | HKD 19.11 | +0.26% | HKD 19.34 | HKD 19.48 | HKD 18.81 | 2.78M |
| 2026-09-04 | HKD 19.06 | -0.21% | HKD 19.10 | HKD 20.06 | HKD 18.85 | 5.22M |
| 2026-09-03 | HKD 19.10 | +3.02% | HKD 18.54 | HKD 19.18 | HKD 18.53 | 2.69M |
| 2026-09-02 | HKD 18.54 | -2.22% | HKD 18.80 | HKD 18.93 | HKD 18.20 | 2.36M |
| 2026-09-01 | HKD 18.96 | -3.51% | HKD 19.65 | HKD 19.76 | HKD 18.91 | 3.64M |
| 2026-08-31 | HKD 19.65 | +2.77% | HKD 19.12 | HKD 19.82 | HKD 18.70 | 4.85M |
| 2026-08-28 | HKD 19.12 | -1.34% | HKD 19.38 | HKD 19.38 | HKD 19.07 | 1.35M |
| 2026-08-27 | HKD 19.38 | -0.21% | HKD 19.57 | HKD 19.57 | HKD 19.10 | 1.85M |
| 2026-08-26 | HKD 19.42 | -1.27% | HKD 19.68 | HKD 19.98 | HKD 19.21 | 4.20M |
| 2026-08-25 | HKD 19.67 | -0.41% | HKD 19.76 | HKD 19.90 | HKD 19.40 | 2.40M |
| 2026-08-24 | HKD 19.75 | -2.61% | HKD 20.62 | HKD 20.62 | HKD 19.64 | 2.81M |
| 2026-08-21 | HKD 20.28 | +1.00% | HKD 20.08 | HKD 20.46 | HKD 19.98 | 3.79M |
| 2026-08-20 | HKD 20.08 | +1.01% | HKD 19.95 | HKD 20.58 | HKD 19.88 | 2.27M |
| 2026-08-19 | HKD 19.88 | -5.87% | HKD 20.68 | HKD 20.68 | HKD 19.71 | 6.01M |
| 2026-08-18 | HKD 21.12 | -0.09% | HKD 21.00 | HKD 21.50 | HKD 20.54 | 3.64M |
| 2026-08-17 | HKD 21.14 | +4.24% | HKD 20.00 | HKD 21.16 | HKD 20.00 | 4.80M |
| 2026-08-14 | HKD 20.28 | -1.65% | HKD 20.64 | HKD 20.78 | HKD 20.04 | 3.96M |
| 2026-08-13 | HKD 20.62 | +4.09% | HKD 20.26 | HKD 21.30 | HKD 20.26 | 8.22M |
| 2026-08-12 | HKD 19.81 | +0.56% | HKD 19.70 | HKD 20.06 | HKD 19.13 | 3.71M |
| 2026-08-11 | HKD 19.70 | +0.31% | HKD 19.50 | HKD 20.10 | HKD 19.31 | 3.78M |
| 2026-08-10 | HKD 19.64 | -0.96% | HKD 20.00 | HKD 20.10 | HKD 19.35 | 3.56M |
| 2026-08-07 | HKD 19.83 | +1.69% | HKD 19.75 | HKD 19.90 | HKD 18.93 | 3.22M |
| 2026-08-06 | HKD 19.50 | -2.50% | HKD 19.90 | HKD 20.18 | HKD 19.28 | 4.89M |
| 2026-08-05 | HKD 20.00 | +2.62% | HKD 19.58 | HKD 20.24 | HKD 19.25 | 6.31M |
| 2026-08-04 | HKD 19.49 | +1.04% | HKD 19.70 | HKD 19.83 | HKD 19.10 | 6.52M |
| 2026-08-03 | HKD 19.29 | +3.77% | HKD 18.30 | HKD 19.60 | HKD 18.30 | 7.64M |
| 2026-07-31 | HKD 18.59 | +8.40% | HKD 17.80 | HKD 18.99 | HKD 17.80 | 16.10M |
| 2026-07-30 | HKD 17.15 | -1.89% | HKD 17.58 | HKD 17.84 | HKD 16.70 | 7.63M |
| 2026-07-29 | HKD 17.48 | +3.92% | HKD 16.80 | HKD 17.96 | HKD 16.80 | 10.63M |
| 2026-07-28 | HKD 16.82 | -3.50% | HKD 17.43 | HKD 17.58 | HKD 16.57 | 5.74M |
| 2026-07-27 | HKD 17.43 | +0.98% | HKD 17.45 | HKD 17.45 | HKD 16.90 | 7.96M |
| 2026-07-24 | HKD 17.26 | -2.15% | HKD 17.22 | HKD 17.51 | HKD 16.92 | 7.76M |
| 2026-07-23 | HKD 17.64 | +0.74% | HKD 17.47 | HKD 17.71 | HKD 17.19 | 6.62M |
| 2026-07-22 | HKD 17.51 | -1.46% | HKD 17.90 | HKD 18.01 | HKD 17.30 | 4.30M |
| 2026-07-21 | HKD 17.77 | -0.95% | HKD 17.53 | HKD 17.95 | HKD 16.72 | 9.24M |
| 2026-07-20 | HKD 17.94 | +2.34% | HKD 17.81 | HKD 18.07 | HKD 17.50 | 9.99M |
| 2026-07-17 | HKD 17.53 | -10.65% | HKD 19.60 | HKD 19.60 | HKD 17.04 | 13.75M |
| 2026-07-16 | HKD 19.62 | +1.34% | HKD 19.45 | HKD 19.93 | HKD 19.10 | 4.46M |
| 2026-07-15 | HKD 19.36 | +0.68% | HKD 19.26 | HKD 19.55 | HKD 18.83 | 7.51M |
| 2026-07-14 | HKD 19.23 | -0.47% | HKD 19.32 | HKD 19.32 | HKD 18.26 | 9.17M |
| 2026-07-13 | HKD 19.32 | -6.30% | HKD 20.86 | HKD 20.86 | HKD 18.83 | 12.33M |
| 2026-07-10 | HKD 20.62 | +2.08% | HKD 20.64 | HKD 21.66 | HKD 20.04 | 7.96M |
| 2026-07-09 | HKD 20.20 | -3.44% | HKD 20.92 | HKD 20.92 | HKD 19.88 | 8.64M |
| 2026-07-08 | HKD 20.92 | -4.30% | HKD 21.86 | HKD 21.86 | HKD 20.40 | 14.05M |
| 2026-07-07 | HKD 21.86 | -6.18% | HKD 23.00 | HKD 23.62 | HKD 21.64 | 10.61M |
| 2026-07-06 | HKD 23.30 | -1.60% | HKD 23.70 | HKD 23.90 | HKD 22.30 | 10.36M |
| 2026-07-03 | HKD 23.68 | +14.84% | HKD 20.50 | HKD 23.68 | HKD 20.28 | 11.97M |
| 2026-07-02 | HKD 20.62 | +6.23% | HKD 19.90 | HKD 20.74 | HKD 19.18 | 16.11M |
| 2026-06-30 | HKD 19.41 | +2.32% | HKD 19.14 | HKD 19.78 | HKD 18.73 | 10.71M |
| 2026-06-29 | HKD 18.97 | -12.01% | HKD 21.56 | HKD 21.56 | HKD 18.92 | 14.34M |
| 2026-06-26 | HKD 21.56 | -10.54% | HKD 24.10 | HKD 24.10 | HKD 21.00 | 22.01M |
| 2026-06-25 | HKD 24.10 | +4.69% | HKD 23.00 | HKD 24.46 | HKD 22.38 | 12.53M |
| 2026-06-24 | HKD 23.02 | -2.37% | HKD 23.58 | HKD 23.98 | HKD 22.70 | 6.21M |
| 2026-06-23 | HKD 23.58 | -1.59% | HKD 23.88 | HKD 24.50 | HKD 23.22 | 6.98M |
| 2026-06-22 | HKD 23.96 | +5.46% | HKD 23.00 | HKD 24.50 | HKD 22.62 | 14.84M |
| 2026-06-18 | HKD 22.72 | -4.54% | HKD 23.40 | HKD 24.22 | HKD 22.68 | 8.17M |
| 2026-06-17 | HKD 23.80 | +7.21% | HKD 21.82 | HKD 24.42 | HKD 21.66 | 11.75M |
| 2026-06-16 | HKD 22.20 | -2.37% | HKD 23.00 | HKD 22.98 | HKD 21.72 | 8.41M |
| 2026-06-15 | HKD 22.74 | +5.28% | HKD 21.98 | HKD 22.98 | HKD 21.98 | 6.29M |
| 2026-06-12 | HKD 21.60 | -0.46% | HKD 22.30 | HKD 22.74 | HKD 21.38 | 7.01M |
| 2026-06-11 | HKD 21.70 | -3.64% | HKD 21.94 | HKD 22.26 | HKD 21.20 | 6.33M |
| 2026-06-10 | HKD 22.52 | -4.90% | HKD 23.68 | HKD 23.68 | HKD 21.50 | 13.04M |
| 2026-06-09 | HKD 23.68 | -2.15% | HKD 24.20 | HKD 24.20 | HKD 23.22 | 4.94M |
| 2026-06-08 | HKD 24.20 | -4.12% | HKD 24.10 | HKD 24.88 | HKD 23.72 | 9.93M |
| 2026-06-05 | HKD 25.24 | -5.40% | HKD 26.30 | HKD 26.34 | HKD 24.72 | 11.47M |
| 2026-06-04 | HKD 26.68 | +5.12% | HKD 25.08 | HKD 27.58 | HKD 24.80 | 11.41M |
| 2026-06-03 | HKD 25.38 | -2.76% | HKD 26.32 | HKD 26.32 | HKD 25.20 | 5.82M |
| 2026-06-02 | HKD 26.10 | -0.91% | HKD 26.40 | HKD 27.00 | HKD 25.60 | 7.44M |
| 2026-06-01 | HKD 26.34 | +3.21% | HKD 27.00 | HKD 27.80 | HKD 25.06 | 19.98M |
| 2026-05-29 | HKD 25.52 | +3.32% | HKD 25.80 | HKD 28.26 | HKD 25.20 | 14.04M |
| 2026-05-28 | HKD 24.70 | -4.63% | HKD 26.30 | HKD 26.30 | HKD 24.02 | 7.17M |
| 2026-05-27 | HKD 25.90 | -4.07% | HKD 26.70 | HKD 26.96 | HKD 25.64 | 9.59M |