HKSE - Delayed Quote
HKD
Hong Kong Johnson Holdings Co., Ltd. (1955.HK)
0.530
+0.010
(+1.92%)
At close: 11:31:50 AM 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
Nov 3, 2026
0.530
0.530
0.530
0.530
0.530
48,000
Nov 2, 2026
0.530
0.530
0.505
0.520
0.520
116,000
Oct 30, 2026
0.550
0.550
0.545
0.535
0.535
100,000
Oct 29, 2026
0.550
0.550
0.550
0.550
0.550
-
Oct 28, 2026
0.550
0.550
0.550
0.550
0.550
-
Oct 27, 2026
0.545
0.545
0.545
0.545
0.545
-
Oct 26, 2026
0.525
0.545
0.515
0.545
0.545
48,000
Oct 23, 2026
0.535
0.550
0.500
0.550
0.550
298,000
Oct 22, 2026
0.570
0.570
0.535
0.560
0.560
346,000
Oct 21, 2026
0.625
0.605
0.585
0.595
0.595
216,000
Oct 20, 2026
0.625
0.625
0.625
0.625
0.625
-
Oct 16, 2026
0.615
0.660
0.595
0.625
0.625
262,000
Oct 15, 2026
0.690
0.690
0.640
0.640
0.640
160,000
Oct 14, 2026
0.705
0.700
0.690
0.690
0.690
76,000
Oct 13, 2026
0.755
0.755
0.710
0.710
0.710
190,000
Oct 12, 2026
0.715
0.745
0.710
0.745
0.745
166,000
Oct 9, 2026
0.670
0.800
0.670
0.755
0.755
1,106,000
Oct 8, 2026
0.645
0.670
0.640
0.670
0.670
9,300,000
Oct 7, 2026
0.640
0.650
0.640
0.645
0.645
94,000
Oct 6, 2026
0.625
0.625
0.600
0.600
0.600
36,000
Oct 5, 2026
0.630
0.630
0.630
0.630
0.630
-
Oct 2, 2026
0.635
0.635
0.610
0.630
0.630
216,000
Sep 30, 2026
0.635
0.635
0.635
0.635
0.635
-
Sep 29, 2026
0.645
0.645
0.630
0.635
0.635
148,000
Sep 28, 2026
0.630
0.645
0.630
0.630
0.630
186,000
Sep 25, 2026
0.580
0.625
0.580
0.625
0.625
124,000
Sep 24, 2026
0.590
0.590
0.550
0.580
0.580
372,000
Sep 23, 2026
0.600
0.600
0.550
0.585
0.585
384,000
Sep 22, 2026
0.630
0.630
0.590
0.605
0.605
142,000
Sep 21, 2026
0.630
0.630
0.595
0.630
0.630
136,000
Sep 18, 2026
0.625
0.625
0.620
0.620
0.620
36,000
Sep 17, 2026
0.590
0.620
0.580
0.620
0.620
18,000
Sep 16, 2026
0.0012
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
0.600
0.600
0.600
0.600
0.600
-
Sep 15, 2026
0.600
0.620
0.555
0.620
0.619
468,000
Sep 14, 2026
0.620
0.620
0.615
0.615
0.614
62,000
Sep 11, 2026
0.580
0.580
0.580
0.580
0.579
-
Sep 10, 2026
0.580
0.580
0.575
0.580
0.579
96,000
Sep 9, 2026
0.610
0.625
0.575
0.580
0.579
178,000
Sep 8, 2026
0.615
0.615
0.590
0.610
0.609
18,000
Sep 7, 2026
0.590
0.615
0.590
0.615
0.614
68,000
Sep 4, 2026
0.590
0.590
0.590
0.590
0.589
-
Sep 3, 2026
0.575
0.590
0.550
0.590
0.589
234,000
Sep 2, 2026
0.590
0.590
0.590
0.590
0.589
-
Sep 1, 2026
0.590
0.590
0.590
0.590
0.589
6,000
Aug 31, 2026
0.580
0.600
0.560
0.600
0.599
128,000
Aug 28, 2026
0.580
0.580
0.550
0.580
0.579
212,000
Aug 27, 2026
0.610
0.610
0.580
0.580
0.579
90,000
Aug 26, 2026
0.600
0.600
0.600
0.600
0.599
100,000
Aug 25, 2026
0.600
0.600
0.600
0.600
0.599
30,000
Aug 24, 2026
0.590
0.600
0.590
0.600
0.599
24,000
Aug 21, 2026
0.575
0.575
0.575
0.575
0.574
-
Aug 20, 2026
0.585
0.585
0.555
0.575
0.574
236,000
Aug 19, 2026
0.630
0.630
0.585
0.585
0.584
52,000
Aug 18, 2026
0.620
0.665
0.620
0.630
0.629
44,000
Aug 17, 2026
0.615
0.615
0.615
0.620
0.619
22,000
Aug 14, 2026
0.620
0.750
0.610
0.620
0.619
464,000
Aug 13, 2026
0.570
0.570
0.570
0.570
0.569
-
Aug 12, 2026
0.590
0.640
0.570
0.570
0.569
92,000
Aug 11, 2026
0.595
0.595
0.595
0.595
0.594
-
Aug 10, 2026
0.585
0.600
0.585
0.595
0.594
66,000
Aug 7, 2026
0.585
0.585
0.585
0.585
0.584
-
Aug 6, 2026
0.580
0.600
0.580
0.600
0.599
78,000
Aug 5, 2026
0.550
0.550
0.540
0.550
0.549
178,000
Aug 4, 2026
0.550
0.550
0.540
0.550
0.549
216,000
Aug 3, 2026
0.560
0.560
0.540
0.550
0.549
404,000
Jul 31, 2026
0.560
0.570
0.540
0.560
0.559
362,000
Jul 30, 2026
0.560
0.560
0.540
0.560
0.559
46,000
Jul 29, 2026
0.560
0.560
0.560
0.560
0.559
-
Jul 28, 2026
0.560
0.560
0.530
0.560
0.559
116,000
Jul 27, 2026
0.570
0.600
0.550
0.600
0.599
40,000
Jul 24, 2026
0.570
0.570
0.570
0.570
0.569
-
Jul 23, 2026
0.580
0.580
0.570
0.570
0.569
20,000
Jul 22, 2026
0.540
0.540
0.540
0.540
0.539
-
Jul 21, 2026
0.510
0.530
0.510
0.530
0.529
40,000
Jul 20, 2026
0.530
0.530
0.530
0.530
0.529
-
Jul 17, 2026
0.520
0.580
0.520
0.540
0.539
146,000
Jul 16, 2026
0.520
0.520
0.520
0.520
0.519
-
Jul 15, 2026
0.510
0.510
0.510
0.510
0.509
-
Jul 14, 2026
0.510
0.510
0.500
0.500
0.499
100,000
Jul 13, 2026
0.540
0.550
0.510
0.530
0.529
248,000
Jul 10, 2026
0.530
0.530
0.530
0.530
0.529
-
Jul 9, 2026
0.550
0.550
0.550
0.550
0.549
14,000
Jul 8, 2026
0.510
0.510
0.510
0.510
0.509
-
Jul 7, 2026
0.510
0.510
0.510
0.510
0.509
-
Jul 6, 2026
0.510
0.510
0.510
0.510
0.509
-
Jul 3, 2026
0.530
0.530
0.500
0.510
0.509
134,000
Jul 2, 2026
0.530
0.530
0.510
0.520
0.519
52,000
Jun 30, 2026
0.560
0.560
0.530
0.540
0.539
60,000
Jun 29, 2026
0.560
0.560
0.560
0.560
0.559
-
Jun 26, 2026
0.550
0.560
0.530
0.560
0.559
60,000
Jun 25, 2026
0.560
0.560
0.560
0.560
0.559
4,000
Jun 24, 2026
0.560
0.560
0.560
0.560
0.559
-
Jun 23, 2026
0.560
0.560
0.560
0.560
0.559
-
Jun 22, 2026
0.560
0.570
0.530
0.560
0.559
54,000
Jun 18, 2026
0.540
0.540
0.540
0.540
0.539
-
Jun 17, 2026
0.570
0.570
0.530
0.540
0.539
146,000
Jun 16, 2026
0.550
0.550
0.550
0.550
0.549
-
Jun 15, 2026
0.550
0.550
0.510
0.550
0.549
86,000
Jun 12, 2026
0.550
0.550
0.550
0.550
0.549
-
Jun 11, 2026
0.550
0.550
0.550
0.550
0.549
8,000
Jun 10, 2026
0.560
0.590
0.550
0.570
0.569
192,000
Jun 9, 2026
0.600
0.600
0.600
0.600
0.599
-
Jun 8, 2026
0.610
0.610
0.610
0.610
0.609
8,000
Jun 5, 2026
0.610
0.610
0.610
0.610
0.609
30,000
Jun 4, 2026
0.620
0.620
0.600
0.610
0.609
118,000
Jun 3, 2026
0.630
0.640
0.620
0.640
0.639
80,000
Jun 2, 2026
0.650
0.660
0.630
0.630
0.629
100,000
Jun 1, 2026
0.620
0.630
0.610
0.630
0.629
42,000
May 29, 2026
0.640
0.640
0.630
0.640
0.639
112,000
May 28, 2026
0.610
0.610
0.610
0.610
0.609
14,000
May 27, 2026
0.610
0.610
0.610
0.610
0.609
38,000
May 26, 2026
0.620
0.620
0.620
0.620
0.619
-
May 22, 2026
0.620
0.620
0.620
0.620
0.619
-
May 21, 2026
0.600
0.600
0.600
0.600
0.599
74,000
May 20, 2026
0.600
0.600
0.600
0.600
0.599
18,000
May 19, 2026
0.580
0.610
0.560
0.610
0.609
84,000
May 18, 2026
0.620
0.620
0.620
0.620
0.619
28,000
May 15, 2026
0.620
0.620
0.620
0.620
0.619
-
May 14, 2026
0.570
0.590
0.560
0.590
0.589
54,000
May 13, 2026
0.580
0.580
0.580
0.580
0.579
-
May 12, 2026
0.580
0.580
0.580
0.580
0.579
-
May 11, 2026
0.580
0.580
0.580
0.580
0.579
-
May 8, 2026
0.580
0.580
0.580
0.580
0.579
40,000
May 7, 2026
0.570
0.580
0.570
0.580
0.579
6,000
May 6, 2026
0.560
0.580
0.540
0.560
0.559
122,000
May 5, 2026
0.550
0.550
0.550
0.550
0.549
80,000
May 4, 2026
0.530
0.530
0.530
0.530
0.529
-
Apr 30, 2026
0.530
0.530
0.530
0.530
0.529
28,000
Apr 29, 2026
0.530
0.530
0.530
0.530
0.529
4,000
Apr 28, 2026
0.550
0.550
0.530
0.530
0.529
14,000
Apr 27, 2026
0.550
0.550
0.550
0.550
0.549
-
Apr 24, 2026
0.540
0.540
0.540
0.540
0.539
618,000
Apr 23, 2026
0.550
0.550
0.550
0.550
0.549
-
Apr 22, 2026
0.550
0.550
0.550
0.550
0.549
-
Apr 21, 2026
0.520
0.550
0.520
0.550
0.549
128,000
Apr 20, 2026
0.540
0.540
0.540
0.540
0.539
10,000
Apr 17, 2026
0.530
0.520
0.510
0.520
0.519
64,000
Apr 16, 2026
0.510
0.520
0.510
0.520
0.519
54,000
Apr 15, 2026
0.530
0.510
0.500
0.510
0.509
118,000
Apr 14, 2026
0.510
0.510
0.510
0.510
0.509
-
Apr 13, 2026
0.510
0.510
0.510
0.510
0.509
-
Apr 10, 2026
0.500
0.510
0.500
0.510
0.509
36,000
Apr 9, 2026
0.530
0.530
0.530
0.530
0.529
16,000
Apr 8, 2026
0.530
0.530
0.530
0.530
0.529
32,000
Apr 2, 2026
0.520
0.520
0.520
0.520
0.519
-
Apr 1, 2026
0.530
0.530
0.520
0.520
0.519
58,000
Mar 31, 2026
0.520
0.530
0.520
0.530
0.529
68,000
Mar 30, 2026
0.520
0.540
0.500
0.530
0.529
130,000
Mar 27, 2026
0.470
0.520
0.465
0.520
0.519
72,000
Mar 26, 2026
0.480
0.480
0.470
0.470
0.469
54,000
Mar 25, 2026
0.490
0.490
0.490
0.490
0.489
-
Mar 24, 2026
0.490
0.490
0.490
0.490
0.489
-
Mar 23, 2026
0.490
0.490
0.480
0.490
0.489
58,000
Mar 20, 2026
0.500
0.500
0.500
0.500
0.499
-
Mar 19, 2026
0.500
0.500
0.500
0.500
0.499
-
Mar 18, 2026
0.500
0.500
0.500
0.500
0.499
-
Mar 17, 2026
0.500
0.500
0.495
0.495
0.494
30,000
Mar 16, 2026
0.500
0.500
0.500
0.500
0.499
10,000
Mar 13, 2026
0.510
0.510
0.510
0.510
0.509
-
Mar 12, 2026
0.500
0.510
0.480
0.510
0.509
74,000
Mar 11, 2026
0.520
0.520
0.520
0.520
0.519
18,000
Mar 10, 2026
0.510
0.510
0.495
0.495
0.494
12,000
Mar 9, 2026
0.510
0.510
0.510
0.510
0.509
-
Mar 6, 2026
0.465
0.465
0.465
0.470
0.469
830,000
Mar 5, 2026
0.470
0.470
0.465
0.465
0.464
48,000
Mar 4, 2026
0.465
0.470
0.465
0.470
0.469
110,000
Mar 3, 2026
0.470
0.475
0.465
0.475
0.474
84,000
Mar 2, 2026
0.480
0.480
0.475
0.475
0.474
72,000
Feb 27, 2026
0.495
0.495
0.480
0.480
0.479
52,000
Feb 26, 2026
0.510
0.510
0.510
0.510
0.509
-
Feb 25, 2026
0.520
0.510
0.510
0.510
0.509
28,000
Feb 24, 2026
0.520
0.520
0.520
0.520
0.519
-
Feb 23, 2026
0.520
0.520
0.520
0.520
0.519
-
Feb 20, 2026
0.495
0.530
0.495
0.520
0.519
32,000
Feb 16, 2026
0.500
0.500
0.500
0.500
0.499
-
Feb 13, 2026
0.500
0.500
0.500
0.500
0.499
-
Feb 12, 2026
0.445
0.490
0.440
0.490
0.489
4,084,000
Feb 11, 2026
0.465
0.465
0.460
0.460
0.459
106,000
Feb 10, 2026
0.475
0.475
0.475
0.475
0.474
-
Feb 9, 2026
0.475
0.475
0.475
0.475
0.474
-
Feb 6, 2026
0.480
0.490
0.480
0.485
0.484
36,000
Feb 5, 2026
0.485
0.485
0.480
0.495
0.494
30,000
Feb 4, 2026
0.490
0.490
0.490
0.490
0.489
-
Feb 3, 2026
0.500
0.500
0.500
0.500
0.499
-
Feb 2, 2026
0.500
0.500
0.500
0.500
0.499
-
Jan 30, 2026
0.500
0.500
0.500
0.500
0.499
10,000
Jan 29, 2026
0.500
0.500
0.500
0.500
0.499
-
Jan 28, 2026
0.520
0.520
0.495
0.510
0.509
60,000
Jan 27, 2026
0.540
0.540
0.530
0.540
0.539
58,000
Jan 26, 2026
0.540
0.540
0.540
0.540
0.539
-
Jan 23, 2026
0.550
0.540
0.495
0.540
0.539
136,000
Jan 22, 2026
0.560
0.560
0.560
0.560
0.559
-
Jan 21, 2026
0.560
0.560
0.560
0.560
0.559
-
Jan 20, 2026
0.560
0.560
0.550
0.560
0.559
92,000
Jan 19, 2026
0.560
0.560
0.560
0.560
0.559
-
Jan 16, 2026
0.560
0.560
0.560
0.560
0.559
-
Jan 15, 2026
0.560
0.560
0.550
0.560
0.559
76,000
Jan 14, 2026
0.560
0.560
0.560
0.560
0.559
72,000
Jan 13, 2026
0.590
0.590
0.560
0.560
0.559
58,000
Jan 12, 2026
0.610
0.610
0.610
0.610
0.609
16,000
Jan 9, 2026
0.590
0.610
0.590
0.610
0.609
806,000
Jan 8, 2026
0.600
0.610
0.600
0.600
0.599
968,000
Jan 7, 2026
0.580
0.580
0.580
0.580
0.579
-
Jan 6, 2026
0.570
0.570
0.570
0.580
0.579
8,000
Jan 5, 2026
0.590
0.590
0.570
0.570
0.569
30,000
Jan 2, 2026
0.610
0.610
0.610
0.610
0.609
-
Dec 31, 2025
0.610
0.610
0.610
0.610
0.609
-
Dec 30, 2025
0.610
0.610
0.610
0.610
0.609
-
Dec 29, 2025
0.580
0.580
0.580
0.580
0.579
-
Dec 24, 2025
0.580
0.580
0.580
0.580
0.579
-
Dec 23, 2025
0.570
0.570
0.530
0.560
0.559
74,000
Dec 22, 2025
0.570
0.570
0.570
0.570
0.569
-
Dec 19, 2025
0.600
0.600
0.600
0.600
0.599
-
Dec 18, 2025
0.600
0.600
0.600
0.600
0.599
-
Dec 17, 2025
0.600
0.600
0.600
0.600
0.599
-
Dec 16, 2025
0.600
0.600
0.600
0.600
0.599
-
Dec 15, 2025
0.600
0.600
0.600
0.600
0.599
-
Dec 12, 2025
0.600
0.600
0.600
0.600
0.599
-
Dec 11, 2025
0.600
0.600
0.600
0.600
0.599
36,000
Dec 10, 2025
0.620
0.620
0.620
0.620
0.619
-
Dec 9, 2025
0.640
0.640
0.630
0.630
0.629
28,000
Dec 8, 2025
0.630
0.620
0.620
0.620
0.619
22,000
Dec 5, 2025
0.640
0.640
0.640
0.630
0.629
16,000
Dec 4, 2025
0.620
0.620
0.620
0.620
0.619
16,000
Dec 3, 2025
0.610
0.640
0.610
0.620
0.619
20,000
Dec 2, 2025
0.560
0.560
0.560
0.560
0.559
-
Dec 1, 2025
0.560
0.560
0.560
0.560
0.559
-
Nov 28, 2025
0.550
0.560
0.540
0.560
0.559
106,000
Nov 27, 2025
0.590
0.590
0.590
0.590
0.589
-
Nov 26, 2025
0.590
0.600
0.560
0.580
0.579
6,000
Nov 25, 2025
0.590
0.600
0.560
0.570
0.569
54,000
Nov 24, 2025
0.540
0.540
0.540
0.540
0.539
-
Nov 21, 2025
0.540
0.540
0.540
0.540
0.539
-
Nov 20, 2025
0.540
0.540
0.540
0.540
0.539
-
Nov 19, 2025
0.540
0.540
0.540
0.540
0.539
-
Nov 18, 2025
0.540
0.540
0.540
0.540
0.539
-
Nov 17, 2025
0.540
0.540
0.540
0.540
0.539
-
Nov 14, 2025
0.530
0.530
0.530
0.530
0.529
-
Nov 13, 2025
0.540
0.540
0.540
0.540
0.539
-
Nov 12, 2025
0.540
0.540
0.540
0.540
0.539
-
Nov 11, 2025
0.540
0.540
0.540
0.540
0.539
-
Nov 10, 2025
0.540
0.540
0.540
0.540
0.539
-
Nov 7, 2025
0.540
0.540
0.540
0.540
0.539
-
Nov 6, 2025
0.540
0.540
0.540
0.540
0.539
-
Nov 5, 2025
0.540
0.540
0.540
0.540
0.539
-
Nov 4, 2025
0.540
0.540
0.540
0.540
0.539
-
Nov 3, 2025
0.540
0.540
0.540
0.540
0.539
-
