TipRanks
Hong Kong Johnson Holdings Co., Ltd. (HK:1955)
:1955
Hong Kong Market
1955
Hong Kong Johnson Holdings Co., Ltd.
RESEARCH TOOLSreports
Want to see HK:1955 full AI Analyst Report?

Hong Kong Johnson Holdings Co., Ltd. (1955) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 05, 2026
0.63
0.63
0.63
0.63
0.63
0.00%
6,000
0.06
Oct 02, 2026
0.64
0.64
0.61
0.63
0.63
-0.79%
216,000
2.05
Oct 01, 2026
0.64
0.64
0.63
0.64
0.64
0.00%
0
0.00
Sep 30, 2026
0.64
0.64
0.63
0.64
0.64
0.00%
50,000
0.47
Sep 29, 2026
0.65
0.65
0.63
0.64
0.64
+0.79%
148,000
1.40
Sep 28, 2026
0.63
0.65
0.63
0.63
0.63
+0.80%
186,000
1.82
Sep 25, 2026
0.58
0.63
0.58
0.63
0.63
+7.76%
124,000
1.22
Sep 24, 2026
0.59
0.59
0.55
0.58
0.58
-0.85%
372,000
3.86
Sep 23, 2026
0.60
0.60
0.55
0.59
0.59
-3.31%
384,000
4.21
Sep 22, 2026
0.63
0.63
0.59
0.61
0.61
-3.97%
142,000
1.60
Sep 21, 2026
0.63
0.63
0.60
0.63
0.63
+1.61%
136,000
1.57
Sep 18, 2026
0.63
0.63
0.62
0.62
0.62
0.00%
36,000
0.42
Sep 17, 2026
0.59
0.62
0.58
0.62
0.62
+3.33%
18,000
0.21
Sep 16, 2026
0.63
0.63
0.59
0.60
0.60
-2.91%
98,000
1.15
Sep 15, 2026
0.60
0.62
0.56
0.62
0.62
+0.82%
468,000
6.01
Sep 14, 2026
0.62
0.62
0.62
0.62
0.61
+6.06%
62,000
0.78
Sep 11, 2026
0.58
0.64
0.58
0.58
0.58
0.00%
0
0.00
Sep 10, 2026
0.58
0.58
0.58
0.58
0.58
0.00%
96,000
1.22
Sep 09, 2026
0.63
0.63
0.58
0.58
0.58
-4.93%
178,000
2.34
Sep 08, 2026
0.61
0.61
0.59
0.61
0.61
-0.82%
18,000
0.24
Sep 07, 2026
0.59
0.62
0.59
0.62
0.61
+4.25%
68,000
0.87
Sep 04, 2026
0.59
0.61
0.59
0.59
0.59
0.00%
40,000
0.51
Sep 03, 2026
0.58
0.59
0.55
0.59
0.59
0.00%
234,000
3.10
Sep 02, 2026
0.59
0.59
0.58
0.59
0.59
0.00%
0
0.00
Sep 01, 2026
0.59
0.59
0.59
0.59
0.59
-1.67%
6,000
0.08
Aug 31, 2026
0.58
0.60
0.56
0.60
0.60
+3.46%
128,000
1.66
Aug 28, 2026
0.58
0.58
0.55
0.58
0.58
0.00%
212,000
2.82
Aug 27, 2026
0.61
0.61
0.58
0.58
0.58
-3.34%
90,000
1.21
Aug 26, 2026
0.60
0.60
0.60
0.60
0.60
0.00%
100,000
1.34
Aug 25, 2026
0.60
0.60
0.60
0.60
0.60
0.00%
30,000
0.40
Aug 24, 2026
0.59
0.60
0.59
0.60
0.60
+4.36%
24,000
0.32
Aug 21, 2026
0.58
0.58
0.58
0.58
0.57
0.00%
2,000
0.03
Aug 20, 2026
0.59
0.59
0.56
0.58
0.57
-1.72%
236,000
3.34
Aug 19, 2026
0.63
0.63
0.59
0.59
0.58
-7.17%
52,000
0.74
Aug 18, 2026
0.62
0.67
0.62
0.63
0.63
+1.62%
44,000
0.62
Aug 17, 2026
0.62
0.62
0.62
0.62
0.62
0.00%
22,000
0.31
Aug 14, 2026
0.62
0.75
0.61
0.62
0.62
+8.80%
464,000
7.21
Aug 13, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
22,000
0.34
Aug 12, 2026
0.59
0.64
0.57
0.57
0.57
-4.22%
92,000
1.43
Aug 11, 2026
0.60
0.60
0.59
0.60
0.59
0.00%
0
0.00
Aug 10, 2026
0.59
0.60
0.59
0.60
0.59
+1.72%
66,000
1.03
Aug 07, 2026
0.57
0.59
0.54
0.59
0.58
-2.51%
112,000
1.80
Aug 06, 2026
0.58
0.60
0.58
0.60
0.60
+9.12%
78,000
1.28
Aug 05, 2026
0.55
0.55
0.54
0.55
0.55
0.00%
178,000
3.02
Aug 04, 2026
0.55
0.55
0.54
0.55
0.55
0.00%
216,000
3.89
Aug 03, 2026
0.56
0.56
0.54
0.55
0.55
-1.79%
404,000
7.91
Jul 31, 2026
0.56
0.57
0.54
0.56
0.56
0.00%
362,000
7.77
Jul 30, 2026
0.55
0.56
0.54
0.56
0.56
0.00%
46,000
1.00
Jul 29, 2026
0.56
0.57
0.56
0.56
0.56
0.00%
0
0.00
Jul 28, 2026
0.56
0.56
0.53
0.56
0.56
-6.69%
116,000
2.61
Rows:
50