HKSE - Delayed Quote HKD

JOHNSON ELEC H (0179.HK)

Compare
11.160
-0.220
(-1.93%)
At close: 4:09:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 13, 202511.30011.38011.06011.16011.160820,250
Feb 12, 202511.24011.44011.18011.38011.3801,923,727
Feb 11, 202511.44011.44011.20011.30011.3001,745,750
Feb 10, 202511.42011.60011.20011.44011.4402,220,183
Feb 7, 202510.60011.50010.42011.38011.3805,162,105
Feb 6, 202510.10010.54010.10010.52010.5201,022,500
Feb 5, 202510.06010.22010.00010.16010.160784,643
Feb 4, 202510.18010.1809.90010.02010.0201,863,500
Feb 3, 202510.30010.3009.96010.00010.0001,151,000
Jan 28, 202510.40010.40010.40010.40010.400-
Jan 27, 202510.52010.52010.42010.44010.440257,000
Jan 24, 202510.38010.46010.26010.42010.420546,000
Jan 23, 202510.52010.56010.26010.32010.3201,173,500
Jan 22, 202510.80010.80010.50010.50010.500294,199
Jan 21, 202510.66010.80010.62010.76010.760955,200
Jan 20, 202510.68010.82010.60010.64010.640339,028
Jan 17, 202510.52010.76010.52010.68010.680771,688
Jan 16, 202510.80010.84010.52010.68010.6801,049,037
Jan 15, 202510.92010.92010.70010.80010.800515,139
Jan 14, 202510.64010.90010.64010.88010.880416,500
Jan 13, 202510.90010.90010.56010.64010.640448,555
Jan 10, 202510.70010.96010.70010.90010.900860,462
Jan 9, 202511.00011.00010.80010.86010.860344,500
Jan 8, 202511.00011.08010.70010.84010.840700,851
Jan 7, 202511.06011.06010.76010.90010.900549,000
Jan 6, 202510.94011.08010.88011.06011.060573,335
Jan 3, 202511.10011.10010.82010.94010.940661,500
Jan 2, 202510.88011.14010.86011.00011.000962,000
Dec 31, 202410.88010.88010.88010.88010.880-
Dec 30, 202410.90011.04010.86010.90010.900475,018
Dec 27, 202410.86011.04010.86011.04011.040649,500
Dec 24, 202410.94010.94010.94010.94010.940-
Dec 23, 202410.98011.24010.80010.88010.880316,750
Dec 20, 202410.58010.96010.56010.90010.9001,179,397
Dec 19, 202410.72010.82010.68010.70010.700517,500
Dec 18, 202410.54010.90010.54010.82010.820367,500
Dec 17, 202410.68010.78010.52010.58010.580811,851
Dec 16, 202410.76010.86010.68010.68010.680328,000
Dec 13, 202410.98011.10010.74010.76010.760644,750
Dec 12, 202410.68011.14010.50011.00011.0001,409,500
Dec 11, 2024 0.170 Dividend
Dec 11, 202410.74010.80010.56010.58010.5801,109,904
Dec 10, 202411.24011.26010.76010.80010.630883,176
Dec 9, 202410.82011.00010.74011.00010.8271,980,332
Dec 6, 202411.10011.02010.78010.80010.6301,492,250
Dec 5, 202410.70010.90010.70010.88010.709890,742
Dec 4, 202410.96011.00010.80010.80010.630881,884
Dec 3, 202410.80010.96010.78010.96010.787710,651
Dec 2, 202410.76010.90010.76010.80010.630373,000
Nov 29, 202410.64010.86010.60010.80010.630685,179
Nov 28, 202410.74010.80010.58010.64010.473535,000
Nov 27, 202410.70010.82010.52010.74010.5711,241,995
Nov 26, 202410.88010.92010.80010.86010.689468,412
Nov 25, 202410.88010.88010.72010.88010.7091,632,687
Nov 22, 202410.88011.00010.78010.86010.6892,859,733
Nov 21, 202411.22011.22010.78010.88010.7092,611,943
Nov 20, 202411.32011.42011.26011.34011.161644,500
Nov 19, 202410.92011.38010.92011.32011.142753,982
Nov 18, 202411.18011.32011.06011.26011.0831,690,500
Nov 15, 202411.36011.54011.24011.30011.1221,509,994
Nov 14, 202411.50011.66011.12011.36011.1811,566,907
Nov 13, 202411.56011.68011.50011.60011.417865,250
Nov 12, 202411.60011.94011.50011.66011.4761,320,725
Nov 11, 202411.60011.78011.52011.70011.516324,371
Nov 8, 202412.06012.10011.82011.90011.713434,799
Nov 7, 202411.58012.02011.58011.94011.752576,125
Nov 6, 202411.92011.98011.70011.78011.595909,500
Nov 5, 202411.54011.96011.54011.96011.7721,488,000
Nov 4, 202411.54011.64011.52011.58011.3981,063,253
Nov 1, 202411.72011.72011.48011.58011.3981,312,373
Oct 31, 202411.44011.78011.32011.78011.5951,442,000
Oct 30, 202411.62011.74011.46011.50011.3192,489,770
Oct 29, 202411.64011.84011.40011.60011.4172,204,785
Oct 28, 202411.30011.68011.18011.64011.4572,126,900
Oct 25, 202411.14011.28011.04011.18011.0041,024,250
Oct 24, 202411.16011.24011.02011.06010.886427,505
Oct 23, 202411.14011.32011.10011.16010.984867,835
Oct 22, 202410.88011.20010.86011.10010.9251,732,000
Oct 21, 202411.02011.02010.80010.82010.650756,000
Oct 18, 202410.52010.92010.52010.90010.728836,000
Oct 17, 202410.92010.92010.58010.64010.4731,241,912
Oct 16, 202410.72010.72010.50010.54010.3741,039,532
Oct 15, 202410.72010.94010.54010.72010.5511,176,000
Oct 14, 202411.30011.40010.70010.82010.6501,587,800
Oct 10, 202411.28011.48011.14011.32011.1421,331,535
Oct 9, 202411.56011.84011.04011.10010.9253,194,511
Oct 8, 202412.00012.02011.04011.46011.2806,414,250
Oct 7, 202411.22011.88011.22011.78011.5951,635,125
Oct 4, 202411.16011.28011.02011.16010.9841,132,065
Oct 3, 202411.76011.76010.82011.14010.9651,023,061
Oct 2, 202411.52011.94011.52011.66011.4761,824,521
Sep 30, 202411.20011.66011.06011.52011.3392,779,046
Sep 27, 202410.92011.04010.76010.88010.7091,029,639
Sep 26, 202410.40010.76010.30010.76010.591922,734
Sep 25, 202410.36010.66010.30010.34010.1771,220,710
Sep 24, 202410.26010.42010.14010.36010.1971,721,250
Sep 23, 202410.24010.30010.10010.1409.980700,143
Sep 20, 202410.36010.48010.08010.28010.1182,301,224
Sep 19, 202410.18010.3809.94010.34010.1771,252,500
Sep 17, 202410.20010.38010.10010.20010.039534,634
Sep 16, 202410.20010.24010.06010.22010.059348,627
Sep 13, 202410.28010.32010.10010.26010.099381,766
Sep 12, 202410.18010.1809.98010.16010.000708,970
Sep 11, 202410.02010.16010.00010.0809.921414,082
Sep 10, 202410.24010.56010.08010.0809.921393,063
Sep 9, 202410.32010.56010.02010.54010.374769,000
Sep 5, 202410.44010.48010.36010.42010.256407,137
Sep 4, 202410.52010.52010.32010.32010.158319,581
Sep 3, 202410.50010.62010.42010.52010.354360,296
Sep 2, 202410.74010.74010.24010.58010.413268,500
Aug 30, 202410.94010.96010.58010.74010.5711,679,443
Aug 29, 202410.96011.08010.88011.02010.847379,368
Aug 28, 202411.02011.04010.92010.92010.748179,000
Aug 27, 202410.94011.10010.94011.02010.847271,750
Aug 26, 202411.00011.08010.88010.94010.768191,222
Aug 23, 202410.84011.02010.84011.00010.827165,000
Aug 22, 202410.90011.06010.70010.86010.689924,600
Aug 21, 202410.86010.92010.84010.90010.728152,003
Aug 20, 202410.90010.94010.80010.86010.689211,500
Aug 19, 202410.80011.00010.76010.90010.728223,523
Aug 16, 202410.78010.90010.78010.84010.669408,000
Aug 15, 202410.78010.86010.76010.78010.610268,702
Aug 14, 202410.80010.96010.76010.78010.610109,477
Aug 13, 202410.64010.82010.60010.76010.591283,000
Aug 12, 202410.58010.66010.58010.64010.47366,722
Aug 9, 202410.72010.72010.56010.58010.41390,032
Aug 8, 202410.62010.64010.34010.50010.335307,517
Aug 7, 202410.48010.66010.48010.52010.354504,500
Aug 6, 202410.94010.94010.38010.48010.315528,750
Aug 5, 202411.12011.12010.30010.52010.354929,009
Aug 2, 202410.76010.90010.76010.76010.591445,402
Aug 1, 202410.80010.82010.66010.78010.610506,198
Jul 31, 202410.72010.92010.72010.80010.630374,653
Jul 30, 202410.72010.80010.60010.72010.551769,000
Jul 29, 202410.82010.90010.68010.72010.551379,134
Jul 26, 202410.72010.90010.62010.82010.650336,368
Jul 25, 202410.90010.94010.56010.58010.413637,500
Jul 24, 202411.00011.08010.88010.90010.728515,500
Jul 23, 202411.00011.20011.00011.00010.827291,394
Jul 22, 202411.14011.14010.92011.12010.945358,960
Jul 19, 202410.98011.12010.92010.94010.768644,087
Jul 18, 202411.00011.16011.00011.08010.906194,214
Jul 17, 2024 0.440 Dividend
Jul 17, 202411.20011.22010.84011.00010.827526,000
Jul 16, 202411.50011.52011.34011.50010.886534,840
Jul 15, 202411.36011.52011.34011.44010.829399,138
Jul 12, 202411.38011.56011.30011.48010.867559,481
Jul 11, 202411.72011.72011.38011.56010.943480,500
Jul 10, 202411.86011.86011.34011.40010.791302,632
Jul 9, 202411.44011.52011.22011.52010.905793,500
Jul 8, 202411.48011.66011.38011.44010.829400,854
Jul 5, 202411.54011.78011.50011.54010.924611,293
Jul 4, 202411.66011.74011.52011.60010.981217,000
Jul 3, 202411.68011.78011.50011.68011.056297,781
Jul 2, 202411.66011.84011.66011.76011.132420,000
Jun 28, 202411.72011.82011.56011.76011.132753,395
Jun 27, 202411.88011.98011.62011.76011.132406,468
Jun 26, 202411.86012.08011.86012.04011.397648,498
Jun 25, 202411.70011.94011.52011.94011.302443,492
Jun 24, 202411.92012.02011.50011.78011.151690,397
Jun 21, 202411.90012.04011.76012.04011.3971,901,924
Jun 20, 202411.90011.94011.82011.86011.227559,580
Jun 19, 202411.80011.90011.80011.86011.227361,573
Jun 18, 202411.80011.88011.72011.80011.170299,500
Jun 17, 202411.76011.90011.70011.70011.075699,770
Jun 14, 202411.84011.88011.60011.76011.132392,622
Jun 13, 202411.90012.10011.88012.06011.416733,722
Jun 12, 202411.84012.04011.70011.90011.265654,005
Jun 11, 202411.38011.92011.38011.84011.208852,534
Jun 7, 202412.10012.10011.54011.58010.962651,534
Jun 6, 202412.14012.14011.78011.78011.151631,633
Jun 5, 202412.20012.20011.98012.06011.416806,626
Jun 4, 202412.12012.26012.04012.14011.492765,238
Jun 3, 202411.96012.28011.90012.08011.435597,150
May 31, 202412.00012.08011.82011.92011.283959,013
May 30, 202412.18012.18011.68011.80011.170989,911
May 29, 202412.28012.38012.08012.18011.530873,500
May 28, 202412.38012.38012.08012.26011.6051,282,307
May 27, 202412.44012.56012.20012.32011.662790,249
May 24, 202412.20012.58012.20012.42011.7573,241,714
May 23, 202412.48012.48012.10012.32011.6621,172,688
May 22, 202412.42012.48012.30012.38011.7191,095,250
May 21, 202412.60012.72012.26012.40011.7381,894,868
May 20, 202412.56012.82012.48012.60011.9271,404,500
May 17, 202412.38012.90012.18012.56011.8894,822,500
May 16, 202411.84011.98011.64011.84011.2081,593,084
May 14, 202412.00012.02011.70011.88011.246561,000
May 13, 202411.68012.08011.66011.96011.3211,253,717
May 10, 202412.00012.02011.56011.66011.0371,145,097
May 9, 202411.66012.20011.50011.90011.2651,549,282
May 8, 202411.60011.80011.48011.58010.962762,650
May 7, 202411.26011.62011.24011.50010.886870,834
May 6, 202411.10011.40010.96011.26010.659723,801
May 3, 202410.78011.10010.72011.10010.507960,182
May 2, 202410.72010.90010.56010.78010.204669,026
Apr 30, 202410.78010.88010.66010.72010.148594,125
Apr 29, 202410.86011.14010.76010.82010.2421,259,197
Apr 26, 202410.44010.96010.38010.94010.356767,274
Apr 25, 202410.42010.60010.34010.5009.9391,096,052
Apr 24, 20249.98010.5609.98010.5009.9391,138,105
Apr 23, 20249.63010.1009.6309.9809.4471,031,339
Apr 22, 20249.8809.9209.6009.7709.248815,000
Apr 19, 20249.9609.9609.7109.7409.220381,000
Apr 18, 202410.18010.1809.7909.9909.457675,000
Apr 17, 20249.99010.1009.91010.0009.4661,035,515
Apr 16, 202410.18010.1809.7209.9009.3711,068,000
Apr 15, 202410.20010.42010.04010.2009.6551,294,426
Apr 12, 202410.58010.58010.14010.2009.6551,038,269
Apr 11, 202410.40010.50010.22010.4209.864334,500
Apr 10, 202410.52010.60010.34010.5409.977542,710
Apr 9, 202410.60010.72010.50010.66010.091389,500
Apr 8, 202410.30010.60010.30010.4609.901372,953
Apr 5, 202410.42010.52010.10010.2009.655373,491
Apr 3, 202410.60010.74010.30010.5409.9771,015,080
Apr 2, 202411.04011.24010.54010.66010.091954,080
Mar 28, 202411.06011.06010.70010.84010.261851,000
Mar 27, 202410.98011.16010.82010.86010.280482,854
Mar 26, 202410.92010.98010.66010.98010.394720,829
Mar 25, 202410.70010.92010.56010.68010.110820,973
Mar 22, 202411.08011.12010.72010.92010.337726,130
Mar 21, 202411.00011.14010.96011.14010.545321,126
Mar 20, 202411.14011.14010.90010.96010.375340,500
Mar 19, 202410.90011.22010.90011.06010.469550,043
Mar 18, 202410.88011.14010.84010.96010.375291,000
Mar 15, 202410.88011.04010.86011.04010.450502,062
Mar 14, 202410.82010.98010.72010.92010.337456,942
Mar 13, 202410.84010.96010.72010.72010.148344,107
Mar 12, 202410.62010.90010.52010.84010.261684,324
Mar 11, 202411.20011.20010.30010.60010.034875,466
Mar 8, 202411.18011.20011.08011.12010.526505,199
Mar 7, 202410.98011.20010.90010.92010.337612,692
Mar 6, 202410.70010.94010.68010.84010.261629,991
Mar 5, 202410.72011.08010.64010.64010.072672,500
Mar 4, 202410.84010.88010.68010.78010.204301,500
Mar 1, 202410.82010.90010.68010.68010.110411,038
Feb 29, 202410.48010.84010.42010.68010.110722,250
Feb 28, 202410.88010.88010.22010.3809.8261,034,119
Feb 27, 202410.74010.82010.58010.70010.129613,565
Feb 26, 202410.80010.84010.70010.72010.148489,000
Feb 23, 202410.78010.86010.62010.70010.129291,500
Feb 22, 202410.46010.72010.32010.62010.053744,921
Feb 21, 202410.40010.72010.38010.5609.996734,232
Feb 20, 202410.48010.50010.20010.4409.883448,625
Feb 19, 202410.40010.58010.30010.5009.939289,000
Feb 16, 202410.14010.46010.02010.4409.883343,250
Feb 15, 20249.93010.1209.93010.0809.542106,000
Feb 14, 202410.06010.1009.7009.9009.371517,629

Related Tickers

0425.HK MINTH GROUP
15.760
+4.23%
 
002920.SZ Huizhou Desay SV Automotive Co., Ltd.
127.35
-2.26%
 
1316.HK NEXTEER
4.950
-4.62%
 
UNOMINDA.NS Uno Minda Limited
946.85
-4.41%
 
MW4.F Akwel SA
6.98
+1.01%
 
7988.T Nifco Inc.
3,710.00
+1.34%
 
VSA2.SG Valeo SA
11.21
+6.92%
 
7287.T Nippon Seiki Co., Ltd.
1,131.00
+0.89%
 
002970.SZ Streamax Technology Co., Ltd.
47.47
-2.98%
 
603596.SS Bethel Automotive Safety Systems Co., Ltd
57.85
-2.36%