Singapore markets open in 8 hours 24 minutes

JD.com, Inc. (9618.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
102.700-3.500 (-3.30%)
At close: 04:08PM HKT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024103.100104.000102.200102.700102.7009,164,098
18 Jul 2024105.300106.900104.800106.200106.2005,174,988
17 Jul 2024105.100107.600105.100106.700106.7008,369,289
16 Jul 2024104.100105.100102.900104.500104.5009,798,416
15 Jul 2024109.300109.600105.900106.700106.7009,536,268
12 Jul 2024112.000112.900111.300112.000112.00012,848,942
11 Jul 2024105.000107.400104.800106.800106.8009,029,729
10 Jul 2024104.000105.800103.600103.900103.9009,272,374
09 Jul 2024102.600103.200101.200102.200102.2009,086,495
08 Jul 2024103.500104.800101.900103.000103.0007,800,537
05 Jul 2024------
04 Jul 2024105.200105.500102.500103.400103.4004,204,980
03 Jul 2024101.900104.200101.500103.300103.3006,863,954
02 Jul 2024100.300102.80099.700101.200101.20011,626,572
28 Jun 2024102.700105.200102.100103.300103.3009,632,889
27 Jun 2024106.900107.100105.000105.500105.50010,517,585
26 Jun 2024107.200109.000106.200107.900107.9008,209,914
25 Jun 2024110.100110.400107.700109.400109.4007,581,942
24 Jun 2024108.500110.400108.100110.100110.1004,901,905
21 Jun 2024111.000111.600108.400109.500109.50013,998,429
20 Jun 2024115.200116.100112.100112.400112.4009,148,312
19 Jun 2024114.000115.500113.400115.200115.20010,115,922
18 Jun 2024112.700115.200112.600112.900112.9005,585,671
17 Jun 2024113.200113.900111.600113.100113.10011,105,898
14 Jun 2024114.700115.300113.700113.900113.90012,326,895
13 Jun 2024116.000117.000114.300116.000116.0008,636,840
12 Jun 2024114.400115.200113.400113.800113.8007,249,627
11 Jun 2024115.300116.500113.600115.700115.7009,788,850
07 Jun 2024117.000117.200113.900115.700115.70019,544,114
06 Jun 2024120.200121.800115.800117.400117.4009,243,867
05 Jun 2024118.400122.000118.400119.400119.40012,572,423
04 Jun 2024116.400118.100116.200117.200117.2008,831,876
03 Jun 2024115.700117.700115.600116.800116.80010,309,258
31 May 2024117.100117.900113.600113.900113.90018,668,150
30 May 2024113.900116.000112.700113.400113.4008,526,887
29 May 2024116.300116.600113.200114.500114.50014,081,856
28 May 2024118.800120.700117.400118.300118.3007,031,783
27 May 2024118.200119.200116.900118.800118.80011,062,249
24 May 2024122.200122.500118.800119.600119.60014,245,326
23 May 2024127.900127.900123.200123.700123.70023,101,808
22 May 2024129.900130.700128.300129.000129.00016,948,826
21 May 2024134.400135.900132.000132.000132.00010,233,343
20 May 2024135.300138.800135.300136.800136.80013,811,498
17 May 2024134.500134.800130.700134.100134.10014,162,594
16 May 2024130.300133.600128.100132.400132.40014,900,952
14 May 2024130.900132.900128.400129.100129.10011,643,351
13 May 2024125.600130.500123.000129.300129.30014,569,054
10 May 2024125.800127.400123.700126.600126.6007,766,813
09 May 2024124.400126.700123.600125.700125.7007,448,578
08 May 2024125.500127.600123.400124.400124.40011,089,037
07 May 2024127.400127.500124.100124.800124.8008,841,190
06 May 2024127.300128.200124.100127.500127.50014,862,899
03 May 2024126.800128.700124.100127.000127.00021,289,942
02 May 2024115.400121.900114.900120.400120.40018,233,076
30 Apr 2024117.000117.600113.800114.800114.80012,279,321
29 Apr 2024118.800122.000117.800118.000118.00016,217,457
26 Apr 2024111.300118.800111.300117.700117.70017,505,997
25 Apr 2024110.000113.700109.800111.300111.30010,219,026
24 Apr 2024108.000111.600107.800111.200111.20013,271,677
23 Apr 2024105.500107.300104.500106.600106.60017,308,866
22 Apr 202499.850102.60099.850100.500100.5007,587,428
19 Apr 202497.15097.95095.70097.30097.3009,215,461
18 Apr 202498.00098.90096.05098.05098.0508,804,974
17 Apr 202498.850100.70097.35098.75098.7506,820,563
16 Apr 202498.65099.80098.00098.85098.8508,739,613
15 Apr 202499.500101.70099.400101.200101.2005,830,771
12 Apr 2024104.700105.400102.000102.400102.4008,898,196
11 Apr 2024103.400106.200103.100105.800105.8005,841,538
10 Apr 2024103.700108.000103.400106.400106.40012,158,080
09 Apr 2024102.300103.600100.700101.600101.6007,257,487
08 Apr 2024100.900103.400100.500102.300102.3004,917,849
05 Apr 2024103.000103.50099.950102.900102.9008,997,731
03 Apr 2024105.100106.000103.800104.400104.4008,298,416
03 Apr 20240.38 Dividend
02 Apr 2024108.600110.500107.700108.700108.3208,226,338
28 Mar 2024105.300109.900105.300107.900107.52315,731,624
27 Mar 2024103.000103.100100.800102.200101.8438,621,994
26 Mar 2024104.900106.200103.400104.700104.3348,559,644
25 Mar 2024105.000106.500102.000103.300102.9399,172,224
22 Mar 2024105.800106.300102.400103.600103.23816,202,655
21 Mar 2024109.800111.000108.600109.400109.01812,432,625
20 Mar 2024107.500107.800105.500106.900106.5265,510,732
19 Mar 2024107.500108.400105.900106.600106.2279,010,009
18 Mar 2024106.600109.000106.000107.300106.9259,995,611
15 Mar 2024105.000105.400102.300104.500104.13516,502,616
14 Mar 2024109.800110.500105.300106.400106.02815,545,395
13 Mar 2024106.000107.400105.700106.300105.92812,638,403
12 Mar 2024102.300107.200101.100106.300105.92825,208,723
11 Mar 202496.000100.40096.00098.55098.20520,227,329
08 Mar 202494.00094.85092.50092.60092.27612,622,603
07 Mar 202496.50097.85093.50094.55094.21929,527,563
06 Mar 202484.05090.80084.05089.20088.88821,595,354
05 Mar 202484.55085.70082.60082.75082.46122,703,302
04 Mar 202490.90091.40088.60089.50089.1879,592,604
01 Mar 202488.75090.70087.15090.55090.23314,329,745
29 Feb 202489.40090.75088.35089.05088.73917,404,039
28 Feb 202494.40094.85090.85091.20090.8819,110,809
27 Feb 202492.55094.10090.05093.75093.4229,709,631
26 Feb 202492.25094.15092.25093.05092.7256,722,924
23 Feb 202493.20095.35093.05093.75093.4229,888,466
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...