UK markets close in 5 hours 10 minutes

JD.com, Inc. (9618.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
111.200+4.600 (+4.32%)
At close: 04:08PM HKT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Feb 202493.60095.35091.70095.35095.0178,052,238
21 Feb 202490.95096.60090.00094.20093.87111,055,109
20 Feb 202492.45093.25088.50091.70091.37911,009,957
19 Feb 202493.85094.50090.80091.85091.5299,221,316
16 Feb 202492.10096.50091.95095.75095.4159,890,087
15 Feb 202489.10091.90088.65091.25090.9315,123,451
14 Feb 202485.55089.30084.30089.10088.7895,862,054
09 Feb 202486.30086.30086.30086.30085.998-
08 Feb 202489.95090.60086.85088.00087.6929,851,269
07 Feb 202493.90095.75089.30090.35090.03414,805,097
06 Feb 202487.15093.10087.15092.75092.42615,710,130
05 Feb 202484.15087.45083.60086.05085.7499,479,278
02 Feb 202488.60089.70085.15086.00085.69910,337,045
01 Feb 202487.50090.00086.50087.50087.19411,207,603
31 Jan 202489.55089.90085.95086.80086.4977,077,293
30 Jan 202489.95091.45089.00089.55089.23711,299,168
29 Jan 202492.90094.90092.85093.35093.0248,842,093
26 Jan 202492.80094.60090.65091.35091.03110,761,230
25 Jan 202491.80093.80090.65093.50093.17318,498,485
24 Jan 202489.75091.05085.10090.40090.08420,918,444
23 Jan 202484.10088.30083.65086.35086.04814,441,806
22 Jan 202485.55085.75081.55082.50082.21216,209,371
19 Jan 202485.25086.85083.00084.15083.85612,478,533
18 Jan 202487.45087.55085.40086.30085.99816,211,614
17 Jan 202492.30093.10086.60087.75087.44316,975,185
16 Jan 202496.25096.35093.35093.40093.0738,955,773
15 Jan 202497.95097.95097.95097.95097.608-
12 Jan 202498.500100.50097.55098.30097.9565,737,024
11 Jan 202499.100101.30098.40099.90099.5516,559,195
10 Jan 202498.950100.30097.35098.20097.8575,495,993
09 Jan 2024100.300102.10097.00098.00097.65711,759,100
08 Jan 2024105.000105.00099.250101.200100.8468,995,344
05 Jan 2024106.400107.800104.000105.300104.9325,027,820
04 Jan 2024106.700107.200105.300107.000106.6264,594,782
03 Jan 2024106.000106.500105.200106.300105.9286,883,027
02 Jan 2024113.000113.500108.600109.800109.4166,377,349
29 Dec 2023112.600113.100111.300112.500112.1077,247,700
28 Dec 2023107.600113.500107.400112.600112.20612,534,712
27 Dec 2023108.200108.200104.900107.200106.8258,423,999
22 Dec 2023109.200110.700104.900105.800105.43016,015,631
21 Dec 2023104.500105.900104.000105.300104.9328,675,670
20 Dec 2023107.000107.300105.500106.100105.72916,275,616
19 Dec 2023104.100104.200101.800102.700102.3417,574,945
18 Dec 2023105.100106.100104.500105.500105.1317,963,448
15 Dec 2023102.200109.200102.100105.700105.33028,156,143
14 Dec 202399.600100.30097.90098.80098.45510,803,242
13 Dec 202398.00098.35096.90097.90097.55811,319,014
12 Dec 202399.500101.40098.250100.30099.9497,714,227
11 Dec 2023102.000102.50096.60098.25097.90723,702,314
08 Dec 2023103.400105.800102.800104.800104.43410,925,791
07 Dec 2023102.800104.600102.000104.000103.6365,711,829
06 Dec 2023102.100104.300100.400103.400103.0397,681,977
05 Dec 2023102.600102.900100.900102.100101.74312,432,306
04 Dec 2023106.700106.800103.400103.800103.4379,475,305
01 Dec 2023106.500107.000105.300105.800105.43013,866,532
30 Nov 2023104.500107.000104.500106.700106.32711,123,904
29 Nov 2023109.400109.700105.900106.600106.22715,107,674
28 Nov 2023109.500110.100107.900108.300107.9218,587,054
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...