HKSE - Delayed Quote
HKD
Johnson Electric Holdings Limited (0179.HK)
13.420
+0.150
(+1.13%)
At close: 4:08:13 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.380
13.560
13.140
13.270
13.270
3,595,500
Oct 29, 2026
14.200
14.200
13.630
13.690
13.690
1,788,500
Oct 28, 2026
13.310
14.480
13.310
14.200
14.200
6,361,600
Oct 27, 2026
13.520
13.600
13.250
13.310
13.310
3,062,681
Oct 26, 2026
13.630
13.690
13.140
13.260
13.260
4,620,200
Oct 23, 2026
13.010
13.870
12.810
13.630
13.630
6,367,750
Oct 22, 2026
13.400
13.470
13.000
13.040
13.040
3,480,000
Oct 21, 2026
13.780
14.100
13.490
13.530
13.530
2,949,750
Oct 20, 2026
13.250
14.160
13.080
13.780
13.780
5,115,400
Oct 16, 2026
13.160
13.600
13.110
13.220
13.220
6,444,500
Oct 15, 2026
13.960
13.960
12.920
13.090
13.090
8,273,130
Oct 14, 2026
13.550
14.260
13.460
13.960
13.960
6,069,500
Oct 13, 2026
13.520
13.680
13.160
13.500
13.500
6,485,102
Oct 12, 2026
15.100
15.300
13.230
13.520
13.520
25,002,933
Oct 9, 2026
16.460
16.920
16.400
16.920
16.920
2,227,500
Oct 8, 2026
17.550
17.740
16.390
16.500
16.500
8,033,114
Oct 7, 2026
17.410
17.930
17.330
17.870
17.870
1,346,632
Oct 6, 2026
17.800
17.860
17.620
17.770
17.770
1,291,090
Oct 5, 2026
17.270
17.590
17.150
17.500
17.500
843,919
Oct 2, 2026
17.220
17.300
16.800
17.270
17.270
1,995,973
Sep 30, 2026
17.680
17.720
17.160
17.250
17.250
3,608,330
Sep 29, 2026
17.480
17.810
17.200
17.750
17.750
2,365,145
Sep 28, 2026
17.950
18.030
17.150
17.480
17.480
3,408,500
Sep 25, 2026
18.150
18.200
17.470
18.170
18.170
1,004,000
Sep 24, 2026
18.200
18.330
17.860
18.060
18.060
1,422,647
Sep 23, 2026
18.080
18.380
17.630
18.010
18.010
2,545,518
Sep 22, 2026
18.300
18.750
18.020
18.050
18.050
1,546,603
Sep 21, 2026
18.740
18.750
18.160
18.420
18.420
1,713,917
Sep 18, 2026
18.480
18.970
18.310
18.780
18.780
3,515,082
Sep 17, 2026
17.920
18.500
17.670
18.460
18.460
2,493,372
Sep 16, 2026
18.200
18.200
17.840
17.920
17.920
1,259,945
Sep 15, 2026
18.680
18.930
18.160
18.220
18.220
2,282,090
Sep 14, 2026
17.860
18.550
17.570
18.410
18.410
1,632,536
Sep 11, 2026
18.740
18.740
17.980
18.050
18.050
2,506,147
Sep 10, 2026
19.210
19.210
18.640
18.740
18.740
2,313,470
Sep 9, 2026
18.800
19.940
18.580
19.560
19.560
6,265,477
Sep 8, 2026
19.000
19.080
18.530
18.580
18.580
2,784,472
Sep 7, 2026
19.340
19.480
18.810
19.110
19.110
2,782,389
Sep 4, 2026
19.100
20.060
18.850
19.060
19.060
5,222,968
Sep 3, 2026
18.540
19.180
18.530
19.100
19.100
2,693,100
Sep 2, 2026
18.800
18.930
18.200
18.540
18.540
2,361,500
Sep 1, 2026
19.650
19.760
18.910
18.960
18.960
3,638,000
Aug 31, 2026
19.120
19.820
18.700
19.650
19.650
4,854,000
Aug 28, 2026
19.380
19.380
19.070
19.120
19.120
1,347,560
Aug 27, 2026
19.570
19.570
19.100
19.380
19.380
1,848,420
Aug 26, 2026
19.680
19.980
19.210
19.420
19.420
4,195,013
Aug 25, 2026
19.760
19.900
19.400
19.670
19.670
2,401,084
Aug 24, 2026
20.620
20.620
19.640
19.750
19.750
2,811,685
Aug 21, 2026
20.080
20.460
19.980
20.280
20.280
3,794,430
Aug 20, 2026
19.950
20.580
19.880
20.080
20.080
2,274,299
Aug 19, 2026
20.680
20.680
19.710
19.880
19.880
6,007,953
Aug 18, 2026
21.000
21.500
20.540
21.120
21.120
3,635,846
Aug 17, 2026
20.000
21.160
20.000
21.140
21.140
4,802,304
Aug 14, 2026
20.640
20.780
20.040
20.280
20.280
3,960,586
Aug 13, 2026
20.260
21.300
20.260
20.620
20.620
8,224,388
Aug 12, 2026
19.700
20.060
19.130
19.810
19.810
3,710,986
Aug 11, 2026
19.500
20.100
19.310
19.700
19.700
3,782,950
Aug 10, 2026
20.000
20.100
19.350
19.640
19.640
3,556,500
Aug 7, 2026
19.750
19.900
18.930
19.830
19.830
3,217,050
Aug 6, 2026
19.900
20.180
19.280
19.500
19.500
4,886,785
Aug 5, 2026
19.580
20.240
19.250
20.000
20.000
6,311,524
Aug 4, 2026
19.700
19.830
19.100
19.490
19.490
6,517,010
Aug 3, 2026
18.300
19.600
18.300
19.290
19.290
7,644,161
Jul 31, 2026
17.800
18.990
17.800
18.590
18.590
16,100,000
Jul 30, 2026
17.580
17.840
16.700
17.150
17.150
7,632,500
Jul 29, 2026
16.800
17.960
16.800
17.480
17.480
10,633,850
Jul 28, 2026
17.430
17.580
16.570
16.820
16.820
5,744,103
Jul 27, 2026
17.450
17.450
16.900
17.430
17.430
7,957,430
Jul 24, 2026
17.220
17.510
16.920
17.260
17.260
7,764,105
Jul 23, 2026
17.470
17.710
17.190
17.640
17.640
6,616,781
Jul 22, 2026
17.900
18.010
17.300
17.510
17.510
4,298,000
Jul 21, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
17.530
17.950
16.720
17.770
17.770
9,241,800
Jul 20, 2026
17.810
18.070
17.500
17.940
17.500
9,988,882
Jul 17, 2026
19.600
19.600
17.040
17.530
17.100
13,749,000
Jul 16, 2026
19.450
19.930
19.100
19.620
19.139
4,457,860
Jul 15, 2026
19.260
19.550
18.830
19.360
18.885
7,513,902
Jul 14, 2026
19.320
19.320
18.260
19.230
18.758
9,170,920
Jul 13, 2026
20.860
20.860
18.830
19.320
18.846
12,325,000
Jul 10, 2026
20.640
21.660
20.040
20.620
20.114
7,964,357
Jul 9, 2026
20.920
20.920
19.880
20.200
19.705
8,644,455
Jul 8, 2026
21.860
21.860
20.400
20.920
20.407
14,045,191
Jul 7, 2026
23.000
23.620
21.640
21.860
21.324
10,611,500
Jul 6, 2026
23.700
23.900
22.300
23.300
22.729
10,361,944
Jul 3, 2026
20.500
23.680
20.280
23.680
23.099
11,967,662
Jul 2, 2026
19.900
20.740
19.180
20.620
20.114
16,109,611
Jun 30, 2026
19.140
19.780
18.730
19.410
18.934
10,711,210
Jun 29, 2026
21.560
21.560
18.920
18.970
18.505
14,335,625
Jun 26, 2026
24.100
24.100
21.000
21.560
21.031
22,014,093
Jun 25, 2026
23.000
24.460
22.380
24.100
23.509
12,531,000
Jun 24, 2026
23.580
23.980
22.700
23.020
22.455
6,209,542
Jun 23, 2026
23.880
24.500
23.220
23.580
23.002
6,982,210
Jun 22, 2026
23.000
24.500
22.620
23.960
23.372
14,842,903
Jun 18, 2026
23.400
24.220
22.680
22.720
22.163
8,174,085
Jun 17, 2026
21.820
24.420
21.660
23.800
23.216
11,746,501
Jun 16, 2026
23.000
22.980
21.720
22.200
21.656
8,413,443
Jun 15, 2026
21.980
22.980
21.980
22.740
22.182
6,285,224
Jun 12, 2026
22.300
22.740
21.380
21.600
21.070
7,012,610
Jun 11, 2026
21.940
22.260
21.200
21.700
21.168
6,330,606
Jun 10, 2026
23.680
23.680
21.500
22.520
21.968
13,039,907
Jun 9, 2026
24.200
24.200
23.220
23.680
23.099
4,944,898
Jun 8, 2026
24.100
24.880
23.720
24.200
23.606
9,925,916
Jun 5, 2026
26.300
26.340
24.720
25.240
24.621
11,473,504
Jun 4, 2026
25.080
27.580
24.800
26.680
26.026
11,414,500
Jun 3, 2026
26.320
26.320
25.200
25.380
24.758
5,823,007
Jun 2, 2026
26.400
27.000
25.600
26.100
25.460
7,442,223
Jun 1, 2026
27.000
27.800
25.060
26.340
25.694
19,976,400
May 29, 2026
25.800
28.260
25.200
25.520
24.894
14,044,416
May 28, 2026
26.300
26.300
24.020
24.700
24.094
7,170,750
May 27, 2026
26.700
26.960
25.640
25.900
25.265
9,587,904
May 26, 2026
29.520
29.800
26.900
27.000
26.338
12,395,405
May 22, 2026
27.800
30.500
27.800
29.020
28.308
18,783,379
May 21, 2026
26.200
28.420
26.120
27.220
26.552
15,512,382
May 20, 2026
26.300
26.300
25.380
25.620
24.992
4,524,270
May 19, 2026
26.820
26.820
25.740
26.340
25.694
4,530,111
May 18, 2026
27.760
27.760
26.520
26.820
26.162
8,687,050
May 15, 2026
28.000
28.980
27.100
28.120
27.430
15,386,403
May 14, 2026
29.860
30.500
28.100
28.200
27.508
9,208,175
May 13, 2026
29.400
29.980
28.520
29.740
29.011
9,848,620
May 12, 2026
29.080
30.020
27.800
29.420
28.698
13,176,718
May 11, 2026
29.000
29.160
26.800
28.800
28.094
17,545,524
May 8, 2026
27.860
30.720
27.700
28.220
27.528
29,448,900
May 7, 2026
24.300
28.480
22.620
28.000
27.313
36,124,497
May 6, 2026
21.200
24.120
20.720
23.340
22.768
21,336,500
May 5, 2026
20.960
20.960
20.180
20.900
20.387
1,267,572
May 4, 2026
21.100
21.240
20.440
20.880
20.368
1,295,000
Apr 30, 2026
21.120
21.120
20.800
20.900
20.387
1,695,625
Apr 29, 2026
21.180
21.360
21.000
21.180
20.661
3,273,000
Apr 28, 2026
21.460
21.460
21.000
21.120
20.602
2,909,625
Apr 27, 2026
21.200
21.480
20.960
21.400
20.875
2,909,230
Apr 24, 2026
21.000
21.060
20.400
21.020
20.504
3,254,100
Apr 23, 2026
21.580
21.580
20.740
20.820
20.309
5,703,330
Apr 22, 2026
24.300
24.300
20.940
21.300
20.778
21,537,399
Apr 21, 2026
25.340
25.680
24.680
25.680
25.050
2,682,782
Apr 20, 2026
25.680
25.680
25.160
25.340
24.719
1,400,884
Apr 17, 2026
25.800
26.040
25.160
25.360
24.738
3,952,500
Apr 16, 2026
26.300
26.800
25.520
25.700
25.070
4,266,000
Apr 15, 2026
26.000
26.600
25.660
25.900
25.265
3,049,160
Apr 14, 2026
26.300
26.580
25.740
26.000
25.362
2,752,654
Apr 13, 2026
25.800
26.080
25.100
25.780
25.148
4,045,603
Apr 10, 2026
26.200
26.800
25.920
26.260
25.616
2,029,099
Apr 9, 2026
25.600
26.160
25.480
25.600
24.972
930,117
Apr 8, 2026
24.740
26.200
24.740
25.940
25.304
3,438,898
Apr 2, 2026
25.220
25.220
23.980
24.200
23.606
2,711,936
Apr 1, 2026
24.000
25.080
23.720
24.900
24.289
2,781,005
Mar 31, 2026
22.940
23.980
22.700
23.300
22.729
4,254,750
Mar 30, 2026
23.300
23.600
22.660
22.940
22.377
2,888,327
Mar 27, 2026
23.540
24.160
23.020
23.880
23.294
2,223,428
Mar 26, 2026
24.460
24.520
23.280
23.560
22.982
2,939,000
Mar 25, 2026
24.260
24.740
23.900
24.500
23.899
4,427,500
Mar 24, 2026
23.900
24.280
23.000
24.260
23.665
2,669,316
Mar 23, 2026
24.000
24.080
22.980
23.360
22.787
6,497,284
Mar 20, 2026
25.000
25.460
24.200
24.220
23.626
4,760,728
Mar 19, 2026
25.660
25.700
24.840
25.000
24.387
4,205,100
Mar 18, 2026
26.600
26.600
25.740
26.280
25.635
2,798,524
Mar 17, 2026
26.160
26.780
25.900
25.980
25.343
2,618,000
Mar 16, 2026
26.020
26.200
25.260
25.980
25.343
2,464,425
Mar 13, 2026
26.680
26.700
25.660
26.020
25.382
3,591,303
Mar 12, 2026
26.600
27.580
26.420
26.720
26.065
2,258,696
Mar 11, 2026
27.660
27.720
26.540
26.600
25.948
3,277,182
Mar 10, 2026
26.500
27.560
26.340
27.460
26.787
5,216,716
Mar 9, 2026
26.000
26.200
24.700
26.000
25.362
5,385,500
Mar 6, 2026
27.640
27.760
26.820
26.860
26.201
4,301,482
Mar 5, 2026
27.780
28.800
27.180
27.600
26.923
5,508,040
Mar 4, 2026
27.680
28.080
26.500
27.220
26.552
5,803,057
Mar 3, 2026
29.820
30.920
27.680
27.680
27.001
6,767,620
Mar 2, 2026
30.900
30.900
28.760
29.600
28.874
12,559,841
Feb 27, 2026
26.660
32.240
26.020
31.040
30.279
35,213,104
Feb 26, 2026
27.080
27.080
26.260
26.440
25.792
2,839,396
Feb 25, 2026
26.760
27.360
26.700
27.280
26.611
2,096,745
Feb 24, 2026
27.360
27.360
26.600
26.880
26.221
2,186,055
Feb 23, 2026
27.420
28.080
27.420
27.800
27.118
1,628,035
Feb 20, 2026
27.700
28.280
27.100
27.300
26.630
2,198,417
Feb 16, 2026
27.240
27.240
27.240
27.240
26.572
-
Feb 13, 2026
27.000
27.820
26.700
27.360
26.689
2,242,923
Feb 12, 2026
27.560
27.560
26.880
27.380
26.708
2,026,197
Feb 11, 2026
27.200
27.580
26.780
27.340
26.669
3,034,680
Feb 10, 2026
26.800
27.380
26.380
27.060
26.396
2,498,723
Feb 9, 2026
26.820
26.960
26.460
26.800
26.143
2,812,147
Feb 6, 2026
26.100
26.880
25.780
26.240
25.596
3,016,068
Feb 5, 2026
26.300
26.640
26.060
26.640
25.987
1,434,000
Feb 4, 2026
26.680
26.800
26.320
26.640
25.987
2,525,897
Feb 3, 2026
26.200
26.860
26.120
26.680
26.026
5,342,187
Feb 2, 2026
27.220
27.220
25.680
26.000
25.362
5,707,387
Jan 30, 2026
27.340
27.340
26.580
26.980
26.318
4,663,709
Jan 29, 2026
27.980
27.980
27.280
27.340
26.669
3,168,038
Jan 28, 2026
28.380
28.400
27.620
27.940
27.255
3,821,387
Jan 27, 2026
27.700
28.540
27.140
28.380
27.684
4,147,300
Jan 26, 2026
28.000
28.400
27.220
27.460
26.787
6,825,194
Jan 23, 2026
30.120
30.120
28.040
28.420
27.723
10,865,729
Jan 22, 2026
29.500
30.780
29.500
30.660
29.908
6,892,221
Jan 21, 2026
28.020
29.480
27.360
29.400
28.679
7,758,920
Jan 20, 2026
29.580
29.780
27.840
28.020
27.333
9,144,500
Jan 19, 2026
29.200
30.180
28.500
29.580
28.855
7,454,746
Jan 16, 2026
29.300
29.780
28.980
29.200
28.484
4,729,674
Jan 15, 2026
29.240
29.680
28.600
29.100
28.386
2,923,453
Jan 14, 2026
29.000
29.800
28.680
29.280
28.562
5,731,602
Jan 13, 2026
29.360
29.960
28.740
29.040
28.328
3,741,711
Jan 12, 2026
29.800
30.140
28.800
29.340
28.620
6,220,219
Jan 9, 2026
28.620
30.000
28.400
29.820
29.089
6,265,852
Jan 8, 2026
29.520
29.520
28.400
28.600
27.899
5,651,750
Jan 7, 2026
30.100
30.220
29.060
29.520
28.796
6,782,940
Jan 6, 2026
29.420
30.860
29.420
30.540
29.791
6,299,556
Jan 5, 2026
30.960
30.960
29.200
29.400
28.679
8,865,843
Jan 2, 2026
30.020
31.260
29.800
31.000
30.240
1,588,654
Dec 31, 2025
29.740
29.740
29.740
29.740
29.011
-
Dec 30, 2025
30.000
31.520
29.140
31.080
30.318
6,842,584
Dec 29, 2025
30.340
30.600
29.280
29.680
28.952
5,753,727
Dec 24, 2025
29.960
29.960
29.960
29.960
29.225
-
Dec 23, 2025
30.380
30.780
29.480
29.940
29.206
2,450,401
Dec 22, 2025
29.400
30.800
29.400
30.320
29.576
5,122,317
Dec 19, 2025
27.720
29.060
27.720
29.060
28.347
4,354,984
Dec 18, 2025
28.000
28.920
27.500
28.100
27.411
3,959,928
Dec 17, 2025
28.800
28.800
27.500
28.000
27.313
5,742,179
Dec 16, 2025
29.320
29.600
28.000
28.600
27.899
3,704,189
Dec 15, 2025
30.880
30.880
29.200
29.280
28.562
3,791,237
Dec 12, 2025
29.640
31.080
29.640
31.080
30.318
3,498,148
Dec 11, 2025
30.620
31.100
29.540
29.640
28.913
3,212,813
Dec 10, 2025
30.980
30.980
29.900
30.500
29.752
5,143,232
Dec 9, 2025
31.260
31.460
30.620
30.920
30.162
3,980,552
Dec 8, 2025
30.740
31.420
30.480
31.260
30.493
4,947,132
Dec 5, 2025
30.860
31.060
30.180
30.420
29.674
4,377,664
Dec 4, 2025
30.500
31.800
30.180
30.680
29.928
10,543,773
Dec 3, 2025
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
29.020
29.740
28.620
28.760
28.055
5,523,635
Dec 2, 2025
30.000
30.300
29.220
29.440
28.552
2,469,791
Dec 1, 2025
29.700
30.260
29.440
29.800
28.901
4,029,820
Nov 28, 2025
30.100
30.520
29.500
29.940
29.037
2,714,578
Nov 27, 2025
29.660
31.000
29.660
30.120
29.212
3,691,846
Nov 26, 2025
28.740
30.300
28.520
29.640
28.746
4,837,417
Nov 25, 2025
28.840
29.500
28.420
28.880
28.009
6,137,410
Nov 24, 2025
28.480
28.860
28.340
28.600
27.737
4,303,600
Nov 21, 2025
28.200
28.700
26.900
28.320
27.466
11,649,604
Nov 20, 2025
29.800
30.080
28.740
29.020
28.145
5,618,936
Nov 19, 2025
29.000
29.700
29.000
29.480
28.591
3,839,727
Nov 18, 2025
30.280
30.440
28.600
29.260
28.378
16,504,047
Nov 17, 2025
29.600
31.140
29.400
31.100
30.162
9,898,723
Nov 14, 2025
28.940
30.260
28.740
29.680
28.785
7,119,649
Nov 13, 2025
33.000
33.000
27.640
29.920
29.018
35,366,919
Nov 12, 2025
33.940
34.100
33.060
33.480
32.470
2,837,794
Nov 11, 2025
33.920
34.880
33.300
33.760
32.742
3,502,535
Nov 10, 2025
35.280
35.400
32.980
33.920
32.897
5,739,022
Nov 7, 2025
36.360
36.460
34.880
35.300
34.235
4,096,192
Nov 6, 2025
34.200
36.480
34.200
36.400
35.302
6,701,674
Nov 5, 2025
33.080
34.260
32.480
34.120
33.091
5,867,405
Nov 4, 2025
34.980
36.040
33.900
34.280
33.246
6,679,127
Nov 3, 2025
36.540
36.860
34.740
34.900
33.847
5,735,157
