Johnson Electric Holdings Limited (HKG:0179)
Hong Kong
· Delayed Price · Currency is HKD 30.42
-0.26 (-0.85%)
At close: Dec 5, 2025
Johnson Electric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 41.20 | 41.20 | 37.30 | 37.80 | 37.58 | -8.30% | 22,850,140 |
| Oct 8, 2025 | 40.50 | 41.42 | 39.54 | 41.22 | 40.98 | 0.39% | 4,081,327 |
| Oct 6, 2025 | 41.98 | 41.98 | 40.06 | 41.06 | 40.82 | -2.19% | 2,879,777 |
| Oct 3, 2025 | 42.60 | 42.60 | 40.70 | 41.98 | 41.74 | -1.46% | 4,029,060 |
| Oct 2, 2025 | 41.34 | 42.68 | 40.88 | 42.60 | 42.35 | 4.67% | 6,117,855 |
| Sep 30, 2025 | 43.90 | 43.98 | 40.08 | 40.70 | 40.46 | -7.04% | 16,194,430 |
| Sep 29, 2025 | 41.66 | 44.50 | 40.82 | 43.78 | 43.53 | 5.09% | 9,231,526 |
| Sep 26, 2025 | 40.66 | 42.44 | 40.66 | 41.66 | 41.42 | -1.47% | 10,172,310 |
| Sep 25, 2025 | 43.44 | 44.00 | 41.62 | 42.28 | 42.04 | -3.91% | 15,230,310 |
| Sep 24, 2025 | 43.66 | 45.78 | 43.66 | 44.00 | 43.75 | -1.12% | 10,892,880 |
| Sep 23, 2025 | 42.00 | 45.00 | 42.00 | 44.50 | 44.24 | 4.95% | 15,343,920 |
| Sep 22, 2025 | 41.50 | 44.44 | 40.60 | 42.40 | 42.16 | 1.53% | 20,084,210 |
| Sep 19, 2025 | 38.60 | 41.86 | 36.90 | 41.76 | 41.52 | 5.78% | 22,622,380 |
| Sep 18, 2025 | 40.16 | 43.78 | 38.06 | 39.48 | 39.25 | 3.62% | 33,850,330 |
| Sep 17, 2025 | 35.94 | 39.94 | 35.66 | 38.10 | 37.88 | 5.48% | 28,912,190 |
| Sep 16, 2025 | 31.00 | 36.86 | 30.98 | 36.12 | 35.91 | 16.74% | 26,673,220 |
| Sep 15, 2025 | 30.06 | 31.38 | 29.34 | 30.94 | 30.76 | 4.18% | 10,643,750 |
| Sep 12, 2025 | 31.00 | 31.50 | 29.30 | 29.70 | 29.53 | -1.92% | 7,900,974 |
| Sep 11, 2025 | 30.00 | 30.68 | 28.92 | 30.28 | 30.11 | 0.53% | 5,539,542 |
| Sep 10, 2025 | 30.40 | 32.00 | 29.80 | 30.12 | 29.95 | -1.57% | 10,443,800 |
| Sep 9, 2025 | 30.40 | 31.98 | 29.52 | 30.60 | 30.42 | 1.12% | 16,416,610 |
| Sep 8, 2025 | 27.62 | 30.76 | 27.62 | 30.26 | 30.09 | 8.61% | 18,549,080 |
| Sep 5, 2025 | 27.02 | 28.32 | 27.02 | 27.86 | 27.70 | 3.96% | 6,966,076 |
| Sep 4, 2025 | 29.80 | 30.18 | 26.54 | 26.80 | 26.65 | -10.25% | 12,769,400 |
| Sep 3, 2025 | 29.00 | 30.38 | 27.94 | 29.86 | 29.69 | 1.77% | 16,131,160 |
| Sep 2, 2025 | 27.12 | 31.46 | 25.80 | 29.34 | 29.17 | 8.75% | 28,435,220 |
| Sep 1, 2025 | 28.50 | 28.92 | 26.78 | 26.98 | 26.82 | -5.47% | 7,204,697 |
| Aug 29, 2025 | 27.72 | 29.18 | 26.84 | 28.54 | 28.38 | 2.96% | 7,627,580 |
| Aug 28, 2025 | 27.90 | 28.32 | 26.80 | 27.72 | 27.56 | -2.05% | 8,525,000 |
| Aug 27, 2025 | 29.00 | 29.20 | 27.92 | 28.30 | 28.14 | -2.14% | 6,111,710 |
| Aug 26, 2025 | 28.38 | 29.16 | 27.98 | 28.92 | 28.75 | 1.40% | 9,273,775 |
| Aug 25, 2025 | 27.50 | 29.40 | 27.40 | 28.52 | 28.36 | 4.47% | 8,831,945 |
| Aug 22, 2025 | 27.02 | 27.52 | 26.76 | 27.30 | 27.14 | 1.04% | 5,251,765 |
| Aug 21, 2025 | 27.12 | 28.42 | 26.60 | 27.02 | 26.86 | -0.37% | 6,436,004 |
| Aug 20, 2025 | 27.70 | 27.70 | 26.24 | 27.12 | 26.96 | -4.30% | 12,678,700 |
| Aug 19, 2025 | 26.16 | 29.58 | 25.72 | 28.34 | 28.18 | 10.19% | 19,797,980 |
| Aug 18, 2025 | 25.90 | 26.46 | 25.46 | 25.72 | 25.57 | -0.85% | 6,303,860 |
| Aug 15, 2025 | 23.82 | 25.94 | 23.72 | 25.94 | 25.79 | 8.35% | 8,644,773 |
| Aug 14, 2025 | 24.64 | 24.64 | 23.50 | 23.94 | 23.80 | -2.92% | 4,533,300 |
| Aug 13, 2025 | 24.76 | 24.98 | 24.36 | 24.66 | 24.52 | -0.56% | 3,739,946 |
| Aug 12, 2025 | 25.40 | 25.40 | 24.14 | 24.80 | 24.66 | -1.59% | 3,017,072 |
| Aug 11, 2025 | 25.10 | 25.68 | 24.90 | 25.20 | 25.05 | 0.40% | 3,849,538 |
| Aug 8, 2025 | 25.00 | 25.40 | 24.46 | 25.10 | 24.96 | -0.63% | 3,243,892 |
| Aug 7, 2025 | 25.10 | 26.04 | 25.00 | 25.26 | 25.11 | 0.72% | 6,010,750 |
| Aug 6, 2025 | 24.40 | 25.28 | 24.36 | 25.08 | 24.94 | 1.95% | 4,366,922 |
| Aug 5, 2025 | 23.90 | 24.62 | 23.70 | 24.60 | 24.46 | 2.93% | 2,789,954 |
| Aug 4, 2025 | 22.80 | 24.00 | 22.72 | 23.90 | 23.76 | 4.14% | 3,949,487 |
| Aug 1, 2025 | 23.55 | 24.40 | 22.85 | 22.95 | 22.82 | -1.50% | 3,185,732 |
| Jul 31, 2025 | 23.45 | 23.80 | 23.10 | 23.30 | 23.17 | -1.48% | 4,509,305 |
| Jul 30, 2025 | 24.30 | 24.90 | 23.35 | 23.65 | 23.51 | -5.21% | 5,596,518 |
| Jul 29, 2025 | 25.30 | 25.50 | 24.60 | 24.95 | 24.81 | -1.77% | 2,347,065 |
| Jul 28, 2025 | 25.10 | 25.70 | 24.65 | 25.40 | 25.25 | 0.99% | 3,782,815 |
| Jul 25, 2025 | 24.55 | 25.25 | 24.20 | 25.15 | 25.00 | 0.80% | 3,885,112 |
| Jul 24, 2025 | 25.25 | 25.65 | 24.65 | 24.95 | 24.81 | 1.01% | 4,856,766 |
| Jul 23, 2025 | 24.65 | 25.30 | 24.40 | 24.70 | 24.56 | 0.20% | 4,216,592 |
| Jul 22, 2025 | 25.00 | 25.10 | 24.20 | 24.65 | 24.51 | -0.60% | 3,413,559 |
| Jul 21, 2025 | 25.45 | 25.80 | 24.50 | 24.80 | 24.66 | -2.75% | 3,909,415 |
| Jul 18, 2025 | 26.25 | 26.35 | 25.00 | 25.50 | 24.92 | -1.92% | 5,411,759 |
| Jul 17, 2025 | 23.60 | 26.45 | 23.15 | 26.00 | 25.40 | 14.54% | 21,170,540 |
| Jul 16, 2025 | 21.85 | 22.95 | 21.80 | 22.70 | 22.18 | 3.89% | 7,901,900 |