Johnson Electric Holdings Limited (HKG:0179)
Hong Kong
· Delayed Price · Currency is HKD 26.68
+0.68 (2.62%)
Mar 10, 2026, 1:34 PM HKT
Johnson Electric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.00 | 26.20 | 24.70 | 26.00 | 26.00 | -3.20% | 5,385,500 |
| Mar 6, 2026 | 27.64 | 27.76 | 26.82 | 26.86 | 26.86 | -2.68% | 4,301,482 |
| Mar 5, 2026 | 27.78 | 28.80 | 27.18 | 27.60 | 27.60 | 1.40% | 5,508,040 |
| Mar 4, 2026 | 27.68 | 28.08 | 26.50 | 27.22 | 27.22 | -1.66% | 5,803,057 |
| Mar 3, 2026 | 29.82 | 30.92 | 27.68 | 27.68 | 27.68 | -6.49% | 6,767,620 |
| Mar 2, 2026 | 30.90 | 30.90 | 28.76 | 29.60 | 29.60 | -4.64% | 12,559,840 |
| Feb 27, 2026 | 26.66 | 32.24 | 26.02 | 31.04 | 31.04 | 17.40% | 35,213,100 |
| Feb 26, 2026 | 27.08 | 27.08 | 26.26 | 26.44 | 26.44 | -3.08% | 2,839,396 |
| Feb 25, 2026 | 26.76 | 27.36 | 26.70 | 27.28 | 27.28 | 1.49% | 2,096,745 |
| Feb 24, 2026 | 27.36 | 27.36 | 26.60 | 26.88 | 26.88 | -3.31% | 2,186,055 |
| Feb 23, 2026 | 27.42 | 28.08 | 27.42 | 27.80 | 27.80 | 1.83% | 1,628,035 |
| Feb 20, 2026 | 27.70 | 28.28 | 27.10 | 27.30 | 27.30 | - | 2,198,417 |
| Feb 16, 2026 | 27.36 | 27.36 | 26.30 | 27.30 | 27.30 | -0.22% | 514,000 |
| Feb 13, 2026 | 27.00 | 27.82 | 26.70 | 27.36 | 27.36 | -0.07% | 2,242,923 |
| Feb 12, 2026 | 27.56 | 27.56 | 26.88 | 27.38 | 27.38 | 0.15% | 2,026,197 |
| Feb 11, 2026 | 27.20 | 27.58 | 26.78 | 27.34 | 27.34 | 1.03% | 3,034,680 |
| Feb 10, 2026 | 26.80 | 27.38 | 26.38 | 27.06 | 27.06 | 0.97% | 2,498,723 |
| Feb 9, 2026 | 26.82 | 26.96 | 26.46 | 26.80 | 26.80 | 2.13% | 2,812,147 |
| Feb 6, 2026 | 26.10 | 26.88 | 25.78 | 26.24 | 26.24 | -1.50% | 3,016,068 |
| Feb 5, 2026 | 26.30 | 26.64 | 26.06 | 26.64 | 26.64 | - | 1,434,000 |
| Feb 4, 2026 | 26.68 | 26.80 | 26.32 | 26.64 | 26.64 | -0.15% | 2,525,897 |
| Feb 3, 2026 | 26.20 | 26.86 | 26.12 | 26.68 | 26.68 | 2.62% | 5,342,187 |
| Feb 2, 2026 | 27.22 | 27.22 | 25.68 | 26.00 | 26.00 | -3.63% | 5,707,387 |
| Jan 30, 2026 | 27.34 | 27.34 | 26.58 | 26.98 | 26.98 | -1.32% | 4,663,709 |
| Jan 29, 2026 | 27.98 | 27.98 | 27.28 | 27.34 | 27.34 | -2.15% | 3,168,038 |
| Jan 28, 2026 | 28.38 | 28.40 | 27.62 | 27.94 | 27.94 | -1.55% | 3,821,387 |
| Jan 27, 2026 | 27.70 | 28.54 | 27.14 | 28.38 | 28.38 | 3.35% | 4,147,300 |
| Jan 26, 2026 | 28.00 | 28.40 | 27.22 | 27.46 | 27.46 | -3.38% | 6,825,194 |
| Jan 23, 2026 | 30.12 | 30.12 | 28.04 | 28.42 | 28.42 | -7.31% | 10,865,720 |
| Jan 22, 2026 | 29.50 | 30.78 | 29.50 | 30.66 | 30.66 | 4.29% | 6,892,221 |
| Jan 21, 2026 | 28.02 | 29.48 | 27.36 | 29.40 | 29.40 | 4.93% | 7,758,920 |
| Jan 20, 2026 | 29.58 | 29.78 | 27.84 | 28.02 | 28.02 | -5.27% | 9,144,500 |
| Jan 19, 2026 | 29.20 | 30.18 | 28.50 | 29.58 | 29.58 | 1.30% | 7,454,746 |
| Jan 16, 2026 | 29.30 | 29.78 | 28.98 | 29.20 | 29.20 | 0.34% | 4,729,674 |
| Jan 15, 2026 | 29.24 | 29.68 | 28.60 | 29.10 | 29.10 | -0.61% | 2,923,453 |
| Jan 14, 2026 | 29.00 | 29.80 | 28.68 | 29.28 | 29.28 | 0.83% | 5,731,602 |
| Jan 13, 2026 | 29.36 | 29.96 | 28.74 | 29.04 | 29.04 | -1.02% | 3,741,711 |
| Jan 12, 2026 | 29.80 | 30.14 | 28.80 | 29.34 | 29.34 | -1.61% | 6,220,219 |
| Jan 9, 2026 | 28.62 | 30.00 | 28.40 | 29.82 | 29.82 | 4.27% | 6,265,852 |
| Jan 8, 2026 | 29.52 | 29.52 | 28.40 | 28.60 | 28.60 | -3.12% | 5,651,750 |
| Jan 7, 2026 | 30.10 | 30.22 | 29.06 | 29.52 | 29.52 | -3.34% | 6,782,940 |
| Jan 6, 2026 | 29.42 | 30.86 | 29.42 | 30.54 | 30.54 | 3.88% | 6,299,556 |
| Jan 5, 2026 | 30.96 | 30.96 | 29.20 | 29.40 | 29.40 | -5.16% | 8,865,843 |
| Jan 2, 2026 | 30.02 | 31.26 | 29.80 | 31.00 | 31.00 | 4.31% | 1,588,654 |
| Dec 31, 2025 | 31.52 | 31.62 | 29.60 | 29.72 | 29.72 | -4.38% | 3,381,000 |
| Dec 30, 2025 | 30.00 | 31.52 | 29.14 | 31.08 | 31.08 | 4.72% | 6,842,584 |
| Dec 29, 2025 | 30.34 | 30.60 | 29.28 | 29.68 | 29.68 | -1.00% | 5,753,727 |
| Dec 24, 2025 | 30.30 | 30.34 | 29.60 | 29.98 | 29.98 | 0.13% | 1,712,421 |
| Dec 23, 2025 | 30.38 | 30.78 | 29.48 | 29.94 | 29.94 | -1.25% | 2,450,401 |
| Dec 22, 2025 | 29.40 | 30.80 | 29.40 | 30.32 | 30.32 | 4.34% | 5,122,317 |
| Dec 19, 2025 | 27.72 | 29.06 | 27.72 | 29.06 | 29.06 | 3.42% | 4,354,984 |
| Dec 18, 2025 | 28.00 | 28.92 | 27.50 | 28.10 | 28.10 | 0.36% | 3,959,928 |
| Dec 17, 2025 | 28.80 | 28.80 | 27.50 | 28.00 | 28.00 | -2.10% | 5,742,179 |
| Dec 16, 2025 | 29.32 | 29.60 | 28.00 | 28.60 | 28.60 | -2.32% | 3,704,189 |
| Dec 15, 2025 | 30.88 | 30.88 | 29.20 | 29.28 | 29.28 | -5.79% | 3,791,237 |
| Dec 12, 2025 | 29.64 | 31.08 | 29.64 | 31.08 | 31.08 | 4.86% | 3,498,148 |
| Dec 11, 2025 | 30.62 | 31.10 | 29.54 | 29.64 | 29.64 | -2.82% | 3,212,813 |
| Dec 10, 2025 | 30.98 | 30.98 | 29.90 | 30.50 | 30.50 | -1.36% | 5,143,232 |
| Dec 9, 2025 | 31.26 | 31.46 | 30.62 | 30.92 | 30.92 | -1.09% | 3,980,552 |
| Dec 8, 2025 | 30.74 | 31.42 | 30.48 | 31.26 | 31.26 | 2.76% | 4,947,132 |
| Dec 5, 2025 | 30.86 | 31.06 | 30.18 | 30.42 | 30.42 | -0.85% | 4,377,664 |
| Dec 4, 2025 | 30.50 | 31.80 | 30.18 | 30.68 | 30.68 | 6.68% | 10,543,770 |
| Dec 3, 2025 | 29.02 | 29.74 | 28.62 | 28.76 | 28.76 | -2.31% | 5,523,635 |
| Dec 2, 2025 | 30.00 | 30.30 | 29.22 | 29.44 | 29.27 | -1.21% | 2,469,791 |
| Dec 1, 2025 | 29.70 | 30.26 | 29.44 | 29.80 | 29.63 | -0.47% | 4,029,820 |
| Nov 28, 2025 | 30.10 | 30.52 | 29.50 | 29.94 | 29.77 | -0.60% | 2,714,578 |
| Nov 27, 2025 | 29.66 | 31.00 | 29.66 | 30.12 | 29.95 | 1.62% | 3,691,846 |
| Nov 26, 2025 | 28.74 | 30.30 | 28.52 | 29.64 | 29.47 | 2.63% | 4,837,417 |
| Nov 25, 2025 | 28.84 | 29.50 | 28.42 | 28.88 | 28.71 | 0.98% | 6,137,410 |
| Nov 24, 2025 | 28.48 | 28.86 | 28.34 | 28.60 | 28.43 | 0.99% | 4,303,600 |
| Nov 21, 2025 | 28.20 | 28.70 | 26.90 | 28.32 | 28.16 | -2.41% | 11,649,600 |
| Nov 20, 2025 | 29.80 | 30.08 | 28.74 | 29.02 | 28.85 | -1.56% | 5,618,936 |
| Nov 19, 2025 | 29.00 | 29.70 | 29.00 | 29.48 | 29.31 | 0.75% | 3,839,727 |
| Nov 18, 2025 | 30.28 | 30.44 | 28.60 | 29.26 | 29.09 | -5.92% | 16,504,040 |
| Nov 17, 2025 | 29.60 | 31.14 | 29.40 | 31.10 | 30.92 | 4.78% | 9,898,723 |
| Nov 14, 2025 | 28.94 | 30.26 | 28.74 | 29.68 | 29.51 | -0.80% | 7,119,649 |
| Nov 13, 2025 | 33.00 | 33.00 | 27.64 | 29.92 | 29.75 | -10.63% | 35,366,910 |
| Nov 12, 2025 | 33.94 | 34.10 | 33.06 | 33.48 | 33.29 | -0.83% | 2,837,794 |
| Nov 11, 2025 | 33.92 | 34.88 | 33.30 | 33.76 | 33.57 | -0.47% | 3,502,535 |
| Nov 10, 2025 | 35.28 | 35.40 | 32.98 | 33.92 | 33.72 | -3.91% | 5,739,022 |
| Nov 7, 2025 | 36.36 | 36.46 | 34.88 | 35.30 | 35.10 | -3.02% | 4,096,192 |
| Nov 6, 2025 | 34.20 | 36.48 | 34.20 | 36.40 | 36.19 | 6.68% | 6,701,674 |
| Nov 5, 2025 | 33.08 | 34.26 | 32.48 | 34.12 | 33.92 | -0.47% | 5,867,405 |
| Nov 4, 2025 | 34.98 | 36.04 | 33.90 | 34.28 | 34.08 | -1.78% | 6,679,127 |
| Nov 3, 2025 | 36.54 | 36.86 | 34.74 | 34.90 | 34.70 | -4.49% | 5,735,157 |
| Oct 31, 2025 | 36.00 | 38.00 | 35.50 | 36.54 | 36.33 | 0.55% | 5,622,723 |
| Oct 30, 2025 | 37.98 | 37.98 | 35.96 | 36.34 | 36.13 | -1.62% | 4,556,772 |
| Oct 28, 2025 | 37.30 | 38.10 | 36.56 | 36.94 | 36.73 | -0.97% | 6,148,638 |
| Oct 27, 2025 | 36.94 | 37.72 | 35.80 | 37.30 | 37.08 | 4.72% | 9,631,475 |
| Oct 24, 2025 | 34.78 | 36.20 | 34.60 | 35.62 | 35.41 | 4.70% | 7,940,138 |
| Oct 23, 2025 | 33.98 | 34.18 | 32.90 | 34.02 | 33.82 | -1.10% | 3,429,396 |
| Oct 22, 2025 | 34.88 | 35.50 | 34.14 | 34.40 | 34.20 | -1.77% | 5,480,497 |
| Oct 21, 2025 | 34.18 | 35.66 | 33.88 | 35.02 | 34.82 | 3.73% | 9,095,042 |
| Oct 20, 2025 | 33.70 | 34.26 | 33.02 | 33.76 | 33.57 | 2.86% | 5,670,308 |
| Oct 17, 2025 | 34.92 | 34.92 | 32.32 | 32.82 | 32.63 | -4.76% | 8,454,091 |
| Oct 16, 2025 | 34.80 | 35.56 | 34.00 | 34.46 | 34.26 | -3.31% | 5,701,034 |
| Oct 15, 2025 | 34.06 | 36.06 | 33.90 | 35.64 | 35.43 | 4.76% | 9,116,337 |
| Oct 14, 2025 | 35.96 | 36.96 | 33.50 | 34.02 | 33.82 | -5.81% | 13,733,950 |
| Oct 13, 2025 | 35.10 | 36.74 | 34.60 | 36.12 | 35.91 | -2.48% | 12,328,140 |
| Oct 10, 2025 | 38.08 | 38.80 | 36.66 | 37.04 | 36.83 | -2.01% | 10,933,320 |