Johnson Electric

0179
🏛️ hong-kong →
43.78
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.34 43.56 42.80 43.52 463.2K
09:35 43.50 43.70 43.08 43.08 346.0K
09:40 43.18 43.18 42.58 42.74 814.0K
09:45 42.76 42.76 42.30 42.34 963.0K
09:50 42.32 42.50 42.00 42.48 621.0K
09:55 42.58 42.90 42.34 42.88 532.9K
10:00 42.86 43.54 42.86 43.46 549.9K
10:05 43.44 43.46 42.96 43.16 265.6K
10:10 43.08 43.22 42.90 42.90 263.0K
10:15 42.94 43.30 42.50 42.68 304.5K
10:20 42.72 43.08 42.56 42.94 742.0K
10:25 42.98 43.38 42.98 43.00 185.0K
10:30 42.94 43.08 42.82 43.08 214.5K
10:35 42.98 43.30 42.98 43.30 59.0K
10:40 43.28 43.30 43.20 43.20 58.0K
10:45 43.22 43.70 43.20 43.60 212.0K
10:50 43.58 43.58 43.42 43.52 88.0K
10:55 43.50 43.58 43.44 43.44 158.0K
11:00 43.50 43.88 43.50 43.88 124.0K
11:05 43.80 43.96 43.68 43.78 285.5K
11:10 43.80 43.84 43.38 43.38 175.5K
11:15 43.34 43.40 42.90 42.96 109.5K
11:20 42.94 42.96 42.50 42.50 415.5K
11:25 42.62 42.74 42.40 42.52 529.0K
11:30 42.54 42.86 42.54 42.74 93.5K
11:35 42.82 42.82 42.60 42.60 65.5K
11:40 42.70 42.82 42.60 42.80 24.0K
11:45 42.74 42.80 42.66 42.74 132.5K
11:50 42.76 42.84 42.76 42.84 18.5K
11:55 42.88 42.90 42.64 42.64 37.0K
13:00 42.66 42.72 42.18 42.30 554.8K
13:05 42.40 42.40 42.12 42.16 337.0K
13:10 42.12 42.34 42.06 42.16 198.0K
13:15 42.00 42.16 41.62 41.84 695.0K
13:20 41.94 42.04 41.76 41.98 538.5K
13:25 41.98 42.10 41.72 41.72 173.5K
13:30 41.74 42.04 41.72 41.84 180.0K
13:35 41.84 42.40 41.72 42.12 241.0K
13:40 42.22 42.24 41.84 41.90 235.5K
13:45 42.02 42.30 41.86 42.30 163.0K
13:50 42.38 42.60 42.26 42.40 212.5K
13:55 42.44 42.46 42.34 42.46 75.5K
14:00 42.48 42.56 42.40 42.44 113.5K
14:05 42.46 42.50 42.42 42.44 41.0K
14:10 42.42 42.44 42.36 42.38 72.5K
14:15 42.36 42.36 42.30 42.30 56.5K
14:20 42.34 42.36 42.32 42.34 31.5K
14:25 42.36 42.40 42.20 42.22 264.0K
14:30 42.28 42.40 42.22 42.36 132.8K
14:35 42.40 42.48 42.36 42.36 44.0K
14:40 42.34 42.34 42.28 42.28 166.5K
14:45 42.26 42.44 42.24 42.44 81.5K
14:50 42.42 42.46 42.30 42.30 153.1K
14:55 42.24 42.26 42.18 42.22 58.5K
15:00 42.24 42.32 41.92 42.00 147.0K
15:05 41.92 41.94 41.82 41.88 92.0K
15:10 41.92 42.00 41.84 41.88 93.5K
15:15 41.86 42.06 41.86 42.06 103.0K
15:20 42.04 42.08 42.04 42.08 49.0K
15:25 42.06 42.08 41.94 41.94 91.0K
15:30 41.92 42.00 41.82 42.00 140.0K
15:35 42.02 42.04 42.00 42.02 69.0K
15:40 42.00 42.08 41.92 42.06 189.5K
15:45 42.04 42.06 41.98 42.06 89.5K
15:50 42.02 42.04 41.98 42.02 127.1K
15:55 42.04 42.30 42.04 42.28 370.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 41.66 44.50 40.82 43.78 9.2M
2025-09-26 40.66 42.44 40.66 41.66 10.2M
2025-09-25 43.44 44.00 41.62 42.28 15.2M
2025-09-24 43.66 45.78 43.66 44.00 10.9M
2025-09-23 42.00 45.00 42.00 44.50 15.3M
2025-09-22 41.50 44.44 40.60 42.40 20.1M
2025-09-19 38.60 41.86 36.90 41.76 22.6M
2025-09-18 40.16 43.78 38.06 39.48 33.9M
2025-09-17 35.94 39.94 35.66 38.10 28.9M
2025-09-16 31.00 36.86 30.98 36.12 26.7M
2025-09-15 30.06 31.38 29.34 30.94 10.6M
2025-09-12 31.00 31.50 29.30 29.70 7.9M
2025-09-11 30.00 30.68 28.92 30.28 5.5M
2025-09-10 30.40 32.00 29.80 30.12 10.4M
2025-09-09 30.40 31.98 29.52 30.60 16.4M
2025-09-08 27.62 30.76 27.62 30.26 18.5M
2025-09-05 27.02 28.32 27.02 27.86 7.0M
2025-09-04 29.80 30.18 26.54 26.80 12.8M
2025-09-03 29.00 30.38 27.94 29.86 16.1M
2025-09-02 27.12 31.46 25.80 29.34 28.4M
2025-09-01 28.50 28.92 26.78 26.98 7.2M
2025-08-29 27.72 29.18 26.84 28.54 7.6M
2025-08-28 27.90 28.32 26.80 27.72 8.5M
2025-08-27 29.00 29.20 27.92 28.30 6.1M
2025-08-26 28.38 29.16 27.98 28.92 9.3M
2025-08-25 27.50 29.40 27.40 28.52 8.8M
2025-08-22 27.02 27.52 26.76 27.30 5.3M
2025-08-21 27.12 28.42 26.60 27.02 6.4M
2025-08-20 27.70 27.70 26.24 27.12 12.7M
2025-08-19 26.16 29.58 25.72 28.34 19.8M
2025-08-18 25.90 26.46 25.46 25.72 6.3M
2025-08-15 23.82 25.94 23.72 25.94 8.6M
2025-08-14 24.64 24.64 23.50 23.94 4.5M
2025-08-13 24.76 24.98 24.36 24.66 3.7M
2025-08-12 25.40 25.40 24.14 24.80 3.0M
2025-08-11 25.10 25.68 24.90 25.20 3.8M
2025-08-08 25.00 25.40 24.46 25.10 3.2M
2025-08-07 25.10 26.04 25.00 25.26 6.0M
2025-08-06 24.40 25.28 24.36 25.08 4.4M
2025-08-05 23.90 24.62 23.70 24.60 2.8M
2025-08-04 22.80 24.00 22.72 23.90 3.9M
2025-08-01 23.55 24.40 22.85 22.95 3.2M
2025-07-31 23.45 23.80 23.10 23.30 4.5M
2025-07-30 24.30 24.90 23.35 23.65 5.6M
2025-07-29 25.30 25.50 24.60 24.95 2.3M
2025-07-28 25.10 25.70 24.65 25.40 3.8M
2025-07-25 24.55 25.25 24.20 25.15 3.9M
2025-07-24 25.25 25.65 24.65 24.95 4.9M
2025-07-23 24.65 25.30 24.40 24.70 4.2M
2025-07-22 25.00 25.10 24.20 24.65 3.4M
2025-07-21 25.45 25.80 24.50 24.80 3.9M
2025-07-18 26.25 26.35 25.00 25.50 5.4M
2025-07-17 23.60 26.45 23.15 26.00 21.2M
2025-07-16 21.85 22.95 21.80 22.70 7.9M
2025-07-15 21.10 21.90 20.65 21.85 3.4M
2025-07-14 20.30 21.20 19.80 21.10 4.0M
2025-07-11 20.10 20.50 19.82 20.30 4.2M
2025-07-10 20.35 20.55 19.98 20.15 3.7M
2025-07-09 20.70 21.75 20.20 20.40 6.1M
2025-07-08 20.85 21.35 20.45 21.10 4.6M
2025-07-07 21.45 21.45 20.60 20.85 2.0M
2025-07-04 21.85 22.15 21.25 21.40 2.2M
2025-07-03 21.70 22.00 21.15 21.90 3.5M
2025-07-02 22.75 22.75 21.10 21.70 7.5M
2025-06-30 20.55 21.85 20.25 21.60 9.5M
2025-06-27 20.95 21.05 20.15 20.35 3.3M
2025-06-26 21.00 22.05 20.50 20.80 16.5M
2025-06-25 20.30 21.15 20.00 20.85 11.0M
2025-06-24 19.88 20.65 19.86 20.30 6.5M
2025-06-23 19.60 19.96 19.12 19.70 5.9M
2025-06-20 19.36 19.94 19.20 19.56 7.1M
2025-06-19 21.45 21.60 18.92 19.34 25.8M
2025-06-18 21.65 22.00 21.15 21.30 4.5M
2025-06-17 22.35 22.50 21.65 21.70 4.7M
2025-06-16 21.40 22.35 21.40 22.25 5.7M
2025-06-13 21.60 21.95 21.00 21.85 7.2M
2025-06-12 22.30 23.05 21.65 22.10 6.0M
2025-06-11 22.25 23.35 22.10 22.30 9.2M
2025-06-10 22.60 22.80 21.50 22.20 8.9M
2025-06-09 21.40 23.30 21.40 22.60 13.9M
2025-06-06 21.55 22.65 21.00 21.50 8.2M
2025-06-05 21.70 23.00 21.30 22.25 13.4M
2025-06-04 20.80 22.05 20.55 21.65 12.5M
2025-06-03 20.60 21.50 19.80 20.80 11.9M
2025-06-02 20.55 20.75 20.00 20.60 3.7M
2025-05-30 21.75 22.30 20.80 21.00 12.5M
2025-05-29 19.04 22.75 19.04 22.00 25.7M
2025-05-28 20.45 20.70 19.44 19.98 18.5M
2025-05-27 20.00 22.05 19.88 20.50 23.4M
2025-05-26 18.42 20.95 17.82 20.20 31.8M
2025-05-23 17.00 18.70 16.80 18.48 17.3M
2025-05-22 15.78 17.04 15.78 16.60 11.3M
2025-05-21 15.26 16.04 15.26 15.82 5.2M
2025-05-20 14.96 15.34 14.90 15.26 5.2M
2025-05-19 15.18 15.18 14.60 14.76 2.0M
2025-05-16 14.74 15.24 14.62 15.00 4.1M
2025-05-15 15.02 15.10 14.52 14.66 2.3M
2025-05-14 14.88 15.42 14.70 15.14 5.0M
2025-05-13 15.10 15.10 14.60 14.72 2.6M
2025-05-12 14.20 15.04 14.06 14.90 4.6M
2025-05-09 14.36 14.40 13.80 13.98 2.6M
2025-05-08 14.08 14.68 14.08 14.46 2.1M
2025-05-07 14.52 14.86 14.18 14.32 2.6M
2025-05-06 14.60 14.72 14.18 14.44 2.9M
2025-05-02 14.18 14.58 14.16 14.54 1.3M
2025-04-30 13.96 14.50 13.96 14.16 4.4M
2025-04-29 13.98 14.04 13.68 13.94 2.5M
2025-04-28 13.82 14.14 13.68 13.76 4.4M
2025-04-25 13.94 14.04 13.70 13.70 2.2M
2025-04-24 13.88 14.06 13.42 13.62 3.4M
2025-04-23 13.46 13.98 13.36 13.66 7.8M
2025-04-22 12.88 13.10 12.42 13.06 2.8M
2025-04-17 12.60 12.76 12.46 12.62 1.7M
2025-04-16 12.76 12.82 12.40 12.60 3.4M
2025-04-15 13.42 13.42 12.84 12.98 1.8M
2025-04-14 13.30 13.66 12.98 13.08 4.9M
2025-04-11 13.00 13.28 12.76 13.14 6.9M
2025-04-10 13.24 13.26 12.56 12.86 9.9M
2025-04-09 11.66 12.48 11.22 12.36 10.0M
2025-04-08 12.16 12.36 11.60 12.04 9.0M
2025-04-07 12.50 12.96 11.68 11.70 13.5M
2025-04-03 15.30 15.44 14.46 14.58 11.3M
2025-04-02 15.50 16.50 15.50 16.00 3.8M
2025-04-01 15.68 15.86 15.22 15.66 4.4M
2025-03-31 15.70 15.80 15.10 15.66 6.2M
2025-03-28 16.64 16.70 15.82 16.04 7.3M
2025-03-27 16.72 17.10 16.22 16.78 6.9M
2025-03-26 16.42 16.88 16.10 16.74 5.5M
2025-03-25 17.14 17.14 16.22 16.46 7.2M
2025-03-24 16.82 17.34 16.30 17.20 9.3M
2025-03-21 17.80 17.82 16.22 16.52 13.9M
2025-03-20 17.70 18.58 17.36 17.92 16.8M
2025-03-19 17.18 17.68 17.02 17.46 12.6M
2025-03-18 15.92 17.64 15.70 17.26 24.7M
2025-03-17 15.90 16.06 15.20 15.92 7.7M
2025-03-14 15.88 16.04 15.00 15.94 9.8M
2025-03-13 15.82 16.40 15.22 15.68 11.0M
2025-03-12 16.10 16.70 15.58 15.80 7.7M
2025-03-11 15.30 16.30 15.04 16.04 11.4M
2025-03-10 16.70 16.84 15.40 15.92 13.4M
2025-03-07 16.24 17.20 15.98 16.66 16.4M
2025-03-06 16.50 17.10 16.20 16.46 23.7M
2025-03-05 14.54 16.84 14.54 16.22 29.0M
2025-03-04 14.00 15.14 13.40 14.30 21.5M
2025-03-03 15.00 15.00 14.20 14.32 16.0M
2025-02-28 16.50 16.78 14.50 14.60 24.2M
2025-02-27 17.10 18.88 17.04 17.38 31.8M
2025-02-26 14.62 18.18 14.54 16.20 34.0M
2025-02-25 13.74 14.84 13.74 14.40 8.8M
2025-02-24 14.80 15.72 13.90 14.02 15.9M
2025-02-21 13.44 14.78 13.02 14.50 15.1M
2025-02-20 11.70 13.64 11.60 13.20 18.5M
2025-02-19 11.58 11.70 11.40 11.66 1.4M
2025-02-18 11.66 11.76 11.32 11.48 1.4M
2025-02-17 11.70 11.88 11.64 11.70 1.2M
2025-02-14 11.28 11.84 11.24 11.74 2.3M
2025-02-13 11.30 11.38 11.06 11.16 0.8M
2025-02-12 11.24 11.44 11.18 11.38 1.9M
2025-02-11 11.44 11.44 11.20 11.30 1.7M
2025-02-10 11.42 11.60 11.20 11.44 2.2M
2025-02-07 10.60 11.50 10.42 11.38 5.2M
2025-02-06 10.10 10.54 10.10 10.52 1.0M
2025-02-05 10.06 10.22 10.00 10.16 0.8M
2025-02-04 10.18 10.18 9.90 10.02 1.9M
2025-02-03 10.30 10.30 9.96 10.00 1.2M
2025-01-28 10.42 10.44 10.30 10.30 0.1M
2025-01-27 10.52 10.52 10.42 10.44 0.3M
2025-01-24 10.38 10.46 10.26 10.42 0.5M
2025-01-23 10.52 10.56 10.26 10.32 1.2M
2025-01-22 10.80 10.80 10.50 10.50 0.3M
2025-01-21 10.66 10.80 10.62 10.76 1.0M
2025-01-20 10.68 10.82 10.60 10.64 0.3M
2025-01-17 10.52 10.76 10.52 10.68 0.8M
2025-01-16 10.80 10.84 10.52 10.68 1.0M
2025-01-15 10.92 10.92 10.70 10.80 0.5M
2025-01-14 10.64 10.90 10.64 10.88 0.4M
2025-01-13 10.90 10.90 10.56 10.64 0.4M
2025-01-10 10.70 10.96 10.70 10.90 0.9M
2025-01-09 11.00 11.00 10.80 10.86 0.3M
2025-01-08 11.00 11.08 10.70 10.84 0.7M
2025-01-07 11.06 11.06 10.76 10.90 0.5M
2025-01-06 10.94 11.08 10.88 11.06 0.6M
2025-01-03 11.10 11.10 10.82 10.94 0.7M
2025-01-02 10.88 11.14 10.86 11.00 1.0M