HKEX · 0179 · stock
Johnson Electric Holdings Limited (0179) stock price history
Every HKEX trading session of Johnson Electric Holdings Limited from Aug 29, 2000 to Nov 13, 2026: 6,469 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0179 adjusted close, 2000 to 2026
- HK$43.16
- All time high, 2025
- HK$32.00
- 52 week high, HK$12.81 low
- 6,469
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
0179 key facts
- Johnson Electric Holdings Limited (0179) closed at HK$13.50 on Nov 13, 2026 on HKEX.
- 0179's all time high close is HK$43.16, set on Sep 23, 2025; its all time low close is HK$2.74 on Oct 27, 2008.
- 0179's 52 week range is HK$12.81 to HK$32.00.
- 0179 returned -53.5% over the year to Nov 13, 2026 and -5.5% over five years.
- Over ten years 0179 returned -6%, -0.6% a year compounded.
- 0179's deepest drawdown was -93.5% from Sep 4, 2000 to Oct 27, 2008.
- DataCedar holds 6,469 daily sessions of 0179 history from Aug 29, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0179 price chart, 2000 to 2026
0179 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -34.5% |
| 6 months | -53.5% |
| Year to date | -55.5% |
| 1 year | -53.5% |
| 3 years | +33.3% |
| 5 years | -5.5% |
| 10 years | -6.1% |
| Since Aug 29, 2000 | -67.4% |
| Compound annual growth, 26.2 years | -4.2% |
0179 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$43.16 on Sep 23, 2025
- All time low close
- HK$2.74 on Oct 27, 2008
- 52 week high
- HK$32.00 on Nov 13, 2025
- 52 week low
- HK$12.81 on Oct 23, 2026
- Deepest drawdown
- -93.5% from Sep 4, 2000 to Oct 27, 2008, recovered Sep 23, 2025
- Best single session
- +41.2% on Jan 2, 2009
- Worst single session
- -20.1% on Oct 12, 2026
- Volatility, 1 year annualised
- 68.6%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2025, +180%
- Worst calendar year
- 2008, -69%
0179 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Aug 29, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$29.28 | HK$31.45 | HK$12.81 | HK$13.50 | -53.5% | 1.3B | 209 |
| 2025 | HK$10.37 | HK$44.40 | HK$9.44 | HK$29.01 | +179.8% | 1.9B | 246 |
| 2024 | HK$11.19 | HK$11.64 | HK$8.66 | HK$10.37 | -7.3% | 200M | 245 |
| 2023 | HK$8.49 | HK$11.80 | HK$7.23 | HK$11.19 | +31.9% | 144.3M | 241 |
| 2022 | HK$13.51 | HK$13.99 | HK$6.24 | HK$8.48 | -38.3% | 209.9M | 244 |
| 2021 | HK$15.62 | HK$21.86 | HK$13.24 | HK$13.76 | -11.6% | 153.1M | 247 |
| 2020 | HK$14.33 | HK$16.63 | HK$8.27 | HK$15.57 | +9.3% | 220M | 247 |
| 2019 | HK$12.46 | HK$15.54 | HK$9.85 | HK$14.25 | +15.4% | 189.4M | 243 |
| 2018 | HK$23.71 | HK$25.23 | HK$12.01 | HK$12.35 | -50.4% | 172M | 242 |
| 2017 | HK$15.23 | HK$25.70 | HK$14.64 | HK$24.89 | +62.6% | 202.1M | 247 |
| 2016 | HK$19.16 | HK$19.16 | HK$11.80 | HK$15.31 | -20.8% | 126.1M | 246 |
| 2015 | HK$20.41 | HK$21.31 | HK$16.23 | HK$19.34 | -5.3% | 94.7M | 246 |
| 2014 | HK$21.10 | HK$22.45 | HK$16.94 | HK$20.41 | -4.6% | 184.3M | 245 |
| 2013 | HK$14.36 | HK$21.47 | HK$12.37 | HK$21.39 | +49.8% | 164.2M | 244 |
| 2012 | HK$11.73 | HK$14.58 | HK$11.62 | HK$14.28 | +22.8% | 162.4M | 242 |
| 2011 | HK$14.97 | HK$16.33 | HK$9.55 | HK$11.62 | -21.4% | 364.8M | 244 |
| 2010 | HK$8.13 | HK$15.95 | HK$8.13 | HK$14.78 | +83.0% | 497.4M | 249 |
| 2009 | HK$3.49 | HK$10.22 | HK$2.74 | HK$8.08 | +136.6% | 743.3M | 247 |
| 2008 | HK$10.85 | HK$11.15 | HK$2.68 | HK$3.41 | -68.5% | 203.3M | 247 |
| 2007 | HK$13.38 | HK$15.33 | HK$8.72 | HK$10.85 | -18.6% | 550.6M | 245 |
| 2006 | HK$18.32 | HK$20.07 | HK$12.79 | HK$13.33 | -27.3% | 429.6M | 242 |
| 2005 | HK$18.90 | HK$20.43 | HK$16.91 | HK$18.32 | -2.4% | 381.8M | 247 |
| 2004 | HK$24.44 | HK$26.92 | HK$16.37 | HK$18.77 | -23.2% | 513.3M | 260 |
| 2003 | HK$21.30 | HK$32.85 | HK$18.45 | HK$24.44 | +14.7% | 453.9M | 258 |
| 2002 | HK$20.19 | HK$30.53 | HK$17.26 | HK$21.30 | +5.5% | 450.7M | 255 |
| 2001 | HK$29.36 | HK$38.74 | HK$13.98 | HK$20.19 | -31.2% | 359.1M | 253 |
| 2000 | HK$42.53 | HK$42.77 | HK$27.10 | HK$29.36 | n/a | 116.9M | 88 |
0179 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$13.50 | +1.7% |
| October 2026 | HK$13.27 | -23.1% |
| September 2026 | HK$17.25 | -12.2% |
| August 2026 | HK$19.65 | +5.7% |
| July 2026 | HK$18.59 | -1.8% |
| June 2026 | HK$18.93 | -23.9% |
| May 2026 | HK$24.89 | +22.1% |
| April 2026 | HK$20.39 | -10.3% |
| March 2026 | HK$22.73 | -24.9% |
| February 2026 | HK$30.28 | +15.0% |
| January 2026 | HK$26.32 | -9.3% |
| December 2025 | HK$29.01 | -0.1% |
About the 0179 data
Daily bars. 6,469 sessions from Aug 29, 2000 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 29, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A0179/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0173 K. Wah International Holdings Limited
- 0175 Geely Automobile Holdings Limited
- 0177 Jiangsu Expressway Company Limited
- 0178 Sa Sa International Holdings Limited
- 0181 Fujian Holdings Limited
- 0182 Concord New Energy Group Limited
- 0183 Winfull Group Holdings Limited
- 0184 Keck Seng Investments (Hong Kong) Limited
Common questions
0179 share price history
