Hong Kong Johnson Holdings Co., Ltd. 1955
HKEX · Hong Kong SAR China · Commercial Services
HKD 0.6300-0.01 (-0.79%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 0.63 | -0.79% | HKD 0.63 | HKD 0.63 | HKD 0.61 | 216.00K |
| 2026-09-30 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-09-29 | HKD 0.63 | +0.79% | HKD 0.64 | HKD 0.64 | HKD 0.63 | 148.00K |
| 2026-09-28 | HKD 0.63 | +0.80% | HKD 0.63 | HKD 0.64 | HKD 0.63 | 186.00K |
| 2026-09-25 | HKD 0.63 | +7.76% | HKD 0.58 | HKD 0.63 | HKD 0.58 | 124.00K |
| 2026-09-24 | HKD 0.58 | -0.85% | HKD 0.59 | HKD 0.59 | HKD 0.55 | 372.00K |
| 2026-09-23 | HKD 0.58 | -3.31% | HKD 0.60 | HKD 0.60 | HKD 0.55 | 384.00K |
| 2026-09-22 | HKD 0.61 | -3.97% | HKD 0.63 | HKD 0.63 | HKD 0.59 | 142.00K |
| 2026-09-21 | HKD 0.63 | +1.61% | HKD 0.63 | HKD 0.63 | HKD 0.60 | 136.00K |
| 2026-09-18 | HKD 0.62 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.62 | 36.00K |
| 2026-09-17 | HKD 0.62 | +3.33% | HKD 0.59 | HKD 0.62 | HKD 0.58 | 18.00K |
| 2026-09-16 | HKD 0.60 | -3.23% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-09-15 | HKD 0.62 | +0.81% | HKD 0.60 | HKD 0.62 | HKD 0.56 | 468.00K |
| 2026-09-14 | HKD 0.62 | +6.03% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 62.00K |
| 2026-09-11 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-09-10 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.57 | 96.00K |
| 2026-09-09 | HKD 0.58 | -4.92% | HKD 0.61 | HKD 0.63 | HKD 0.57 | 178.00K |
| 2026-09-08 | HKD 0.61 | -0.81% | HKD 0.62 | HKD 0.62 | HKD 0.59 | 18.00K |
| 2026-09-07 | HKD 0.62 | +4.24% | HKD 0.59 | HKD 0.62 | HKD 0.59 | 68.00K |
| 2026-09-04 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 0 |
| 2026-09-03 | HKD 0.59 | 0.00% | HKD 0.57 | HKD 0.59 | HKD 0.55 | 234.00K |
| 2026-09-02 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 0 |
| 2026-09-01 | HKD 0.59 | -1.67% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 6.00K |
| 2026-08-31 | HKD 0.60 | +3.45% | HKD 0.58 | HKD 0.60 | HKD 0.56 | 128.00K |
| 2026-08-28 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.55 | 212.00K |
| 2026-08-27 | HKD 0.58 | -3.33% | HKD 0.61 | HKD 0.61 | HKD 0.58 | 90.00K |
| 2026-08-26 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 100.00K |
| 2026-08-25 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 30.00K |
| 2026-08-24 | HKD 0.60 | +4.35% | HKD 0.59 | HKD 0.60 | HKD 0.59 | 24.00K |
| 2026-08-21 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 0 |
| 2026-08-20 | HKD 0.57 | -1.71% | HKD 0.58 | HKD 0.58 | HKD 0.56 | 236.00K |
| 2026-08-19 | HKD 0.58 | -7.14% | HKD 0.63 | HKD 0.63 | HKD 0.58 | 52.00K |
| 2026-08-18 | HKD 0.63 | +1.61% | HKD 0.62 | HKD 0.67 | HKD 0.62 | 44.00K |
| 2026-08-17 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 22.00K |
| 2026-08-14 | HKD 0.62 | +8.77% | HKD 0.62 | HKD 0.75 | HKD 0.61 | 464.00K |
| 2026-08-13 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 0 |
| 2026-08-12 | HKD 0.57 | -4.20% | HKD 0.59 | HKD 0.64 | HKD 0.57 | 92.00K |
| 2026-08-11 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-08-10 | HKD 0.60 | +1.71% | HKD 0.58 | HKD 0.60 | HKD 0.58 | 66.00K |
| 2026-08-07 | HKD 0.58 | -2.50% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-08-06 | HKD 0.60 | +9.09% | HKD 0.58 | HKD 0.60 | HKD 0.58 | 78.00K |
| 2026-08-05 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.54 | 178.00K |
| 2026-08-04 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.54 | 216.00K |
| 2026-08-03 | HKD 0.55 | -1.79% | HKD 0.56 | HKD 0.56 | HKD 0.54 | 404.00K |
| 2026-07-31 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.57 | HKD 0.54 | 362.00K |
| 2026-07-30 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.54 | 46.00K |
| 2026-07-29 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-07-28 | HKD 0.56 | -6.67% | HKD 0.56 | HKD 0.56 | HKD 0.53 | 116.00K |
| 2026-07-27 | HKD 0.60 | +5.26% | HKD 0.57 | HKD 0.60 | HKD 0.55 | 40.00K |
| 2026-07-24 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 0 |
| 2026-07-23 | HKD 0.57 | +5.56% | HKD 0.58 | HKD 0.58 | HKD 0.57 | 20.00K |
| 2026-07-22 | HKD 0.54 | +1.89% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-07-21 | HKD 0.53 | 0.00% | HKD 0.51 | HKD 0.53 | HKD 0.51 | 40.00K |
| 2026-07-20 | HKD 0.53 | -1.85% | HKD 0.53 | HKD 0.53 | HKD 0.53 | 0 |
| 2026-07-17 | HKD 0.54 | +3.85% | HKD 0.52 | HKD 0.58 | HKD 0.52 | 146.00K |
| 2026-07-16 | HKD 0.52 | +1.96% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 0 |
| 2026-07-15 | HKD 0.51 | +2.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-07-14 | HKD 0.50 | -5.66% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 100.00K |
| 2026-07-13 | HKD 0.53 | 0.00% | HKD 0.54 | HKD 0.55 | HKD 0.51 | 248.00K |
| 2026-07-10 | HKD 0.53 | -3.64% | HKD 0.53 | HKD 0.53 | HKD 0.53 | 0 |
| 2026-07-09 | HKD 0.55 | +7.84% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 14.00K |
| 2026-07-08 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-07-07 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-07-06 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-07-03 | HKD 0.51 | -1.92% | HKD 0.53 | HKD 0.53 | HKD 0.50 | 134.00K |
| 2026-07-02 | HKD 0.52 | -3.70% | HKD 0.53 | HKD 0.53 | HKD 0.51 | 52.00K |
| 2026-06-30 | HKD 0.54 | -3.57% | HKD 0.56 | HKD 0.56 | HKD 0.53 | 60.00K |
| 2026-06-29 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-06-26 | HKD 0.56 | 0.00% | HKD 0.55 | HKD 0.56 | HKD 0.53 | 60.00K |
| 2026-06-25 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 4.00K |
| 2026-06-24 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-06-23 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-06-22 | HKD 0.56 | +3.70% | HKD 0.56 | HKD 0.57 | HKD 0.53 | 54.00K |
| 2026-06-18 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-06-17 | HKD 0.54 | -1.82% | HKD 0.57 | HKD 0.57 | HKD 0.53 | 146.00K |
| 2026-06-16 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-06-15 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.51 | 86.00K |
| 2026-06-12 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-06-11 | HKD 0.55 | -3.51% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 8.00K |
| 2026-06-10 | HKD 0.57 | -5.00% | HKD 0.56 | HKD 0.59 | HKD 0.55 | 192.00K |
| 2026-06-09 | HKD 0.60 | -1.64% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-06-08 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 8.00K |
| 2026-06-05 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 30.00K |
| 2026-06-04 | HKD 0.61 | -4.69% | HKD 0.62 | HKD 0.62 | HKD 0.60 | 118.00K |
| 2026-06-03 | HKD 0.64 | +1.59% | HKD 0.63 | HKD 0.64 | HKD 0.62 | 80.00K |
| 2026-06-02 | HKD 0.63 | 0.00% | HKD 0.65 | HKD 0.66 | HKD 0.63 | 100.00K |
| 2026-06-01 | HKD 0.63 | -1.56% | HKD 0.62 | HKD 0.63 | HKD 0.61 | 42.00K |
| 2026-05-29 | HKD 0.64 | +4.92% | HKD 0.64 | HKD 0.64 | HKD 0.63 | 112.00K |
| 2026-05-28 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 14.00K |
| 2026-05-27 | HKD 0.61 | -1.61% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 38.00K |