Johnson Electric Holdings Limited (HKG:0179)
Hong Kong
· Delayed Price · Currency is HKD 21.18
+0.06 (0.28%)
Apr 29, 2026, 4:08 PM HKT
Johnson Electric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.18 | 21.36 | 21.00 | 21.02 | - | -0.47% | 3,132,500 |
| Apr 28, 2026 | 21.46 | 21.46 | 21.00 | 21.12 | 21.12 | -1.31% | 2,909,625 |
| Apr 27, 2026 | 21.20 | 21.48 | 20.96 | 21.40 | 21.40 | 1.81% | 2,909,230 |
| Apr 24, 2026 | 21.00 | 21.06 | 20.40 | 21.02 | 21.02 | 0.96% | 3,254,100 |
| Apr 23, 2026 | 21.58 | 21.58 | 20.74 | 20.82 | 20.82 | -2.25% | 5,703,330 |
| Apr 22, 2026 | 24.30 | 24.30 | 20.94 | 21.30 | 21.30 | -17.06% | 21,537,390 |
| Apr 21, 2026 | 25.34 | 25.68 | 24.68 | 25.68 | 25.68 | 1.34% | 2,682,782 |
| Apr 20, 2026 | 25.68 | 25.68 | 25.16 | 25.34 | 25.34 | -0.08% | 1,400,884 |
| Apr 17, 2026 | 25.80 | 26.04 | 25.16 | 25.36 | 25.36 | -1.32% | 3,952,500 |
| Apr 16, 2026 | 26.30 | 26.80 | 25.52 | 25.70 | 25.70 | -0.77% | 4,266,000 |
| Apr 15, 2026 | 26.00 | 26.60 | 25.66 | 25.90 | 25.90 | -0.38% | 3,049,160 |
| Apr 14, 2026 | 26.30 | 26.58 | 25.74 | 26.00 | 26.00 | 0.85% | 2,752,654 |
| Apr 13, 2026 | 25.80 | 26.08 | 25.10 | 25.78 | 25.78 | -1.83% | 4,045,603 |
| Apr 10, 2026 | 26.20 | 26.80 | 25.92 | 26.26 | 26.26 | 2.58% | 2,029,099 |
| Apr 9, 2026 | 25.60 | 26.16 | 25.48 | 25.60 | 25.60 | -1.31% | 930,117 |
| Apr 8, 2026 | 24.74 | 26.20 | 24.74 | 25.94 | 25.94 | 7.19% | 3,438,898 |
| Apr 2, 2026 | 25.22 | 25.22 | 23.98 | 24.20 | 24.20 | -2.81% | 2,711,936 |
| Apr 1, 2026 | 24.00 | 25.08 | 23.72 | 24.90 | 24.90 | 6.87% | 2,781,005 |
| Mar 31, 2026 | 22.94 | 23.98 | 22.70 | 23.30 | 23.30 | 1.57% | 4,254,750 |
| Mar 30, 2026 | 23.30 | 23.60 | 22.66 | 22.94 | 22.94 | -3.94% | 2,888,327 |
| Mar 27, 2026 | 23.54 | 24.16 | 23.02 | 23.88 | 23.88 | 1.36% | 2,223,428 |
| Mar 26, 2026 | 24.46 | 24.52 | 23.28 | 23.56 | 23.56 | -3.84% | 2,939,000 |
| Mar 25, 2026 | 24.26 | 24.74 | 23.90 | 24.50 | 24.50 | 0.99% | 4,427,500 |
| Mar 24, 2026 | 23.90 | 24.28 | 23.00 | 24.26 | 24.26 | 3.85% | 2,669,316 |
| Mar 23, 2026 | 24.00 | 24.08 | 22.98 | 23.36 | 23.36 | -3.55% | 6,497,284 |
| Mar 20, 2026 | 25.00 | 25.46 | 24.20 | 24.22 | 24.22 | -3.12% | 4,760,728 |
| Mar 19, 2026 | 25.66 | 25.70 | 24.84 | 25.00 | 25.00 | -4.87% | 4,205,100 |
| Mar 18, 2026 | 26.60 | 26.60 | 25.74 | 26.28 | 26.28 | 1.15% | 2,798,524 |
| Mar 17, 2026 | 26.16 | 26.78 | 25.90 | 25.98 | 25.98 | - | 2,618,000 |
| Mar 16, 2026 | 26.02 | 26.20 | 25.26 | 25.98 | 25.98 | -0.15% | 2,464,425 |
| Mar 13, 2026 | 26.68 | 26.70 | 25.66 | 26.02 | 26.02 | -2.62% | 3,591,303 |
| Mar 12, 2026 | 26.60 | 27.58 | 26.42 | 26.72 | 26.72 | 0.45% | 2,258,696 |
| Mar 11, 2026 | 27.66 | 27.72 | 26.54 | 26.60 | 26.60 | -3.13% | 3,277,182 |
| Mar 10, 2026 | 26.50 | 27.56 | 26.34 | 27.46 | 27.46 | 5.62% | 5,216,716 |
| 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 |