HKSE - Delayed Quote HKD

JD.com, Inc. (9618.HK)

Compare
132.600 -2.500 (-1.85%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 130.900 134.700 128.800 132.600 132.600 16,384,486
Nov 14, 2024 139.000 139.700 133.500 135.100 135.100 18,896,815
Nov 13, 2024 140.400 141.800 139.500 141.800 141.800 14,041,060
Nov 12, 2024 150.900 151.900 142.500 144.100 144.100 19,253,570
Nov 11, 2024 147.200 153.300 147.200 151.700 151.700 10,836,896
Nov 8, 2024 160.200 161.800 154.700 155.300 155.300 15,683,497
Nov 7, 2024 150.100 154.300 148.700 153.600 153.600 12,510,690
Nov 6, 2024 154.400 154.600 148.700 152.000 152.000 17,258,974
Nov 5, 2024 153.900 158.600 153.900 158.600 158.600 7,253,485
Nov 4, 2024 158.700 159.000 154.000 156.100 156.100 5,991,618
Nov 1, 2024 159.000 161.100 157.500 158.100 158.100 7,662,567
Oct 31, 2024 156.900 158.100 155.300 155.500 155.500 8,353,682
Oct 30, 2024 159.200 159.800 155.000 155.900 155.900 11,948,683
Oct 29, 2024 161.300 167.200 161.200 162.500 162.500 11,705,277
Oct 28, 2024 156.200 159.200 155.300 158.200 158.200 7,184,912
Oct 25, 2024 154.600 157.700 154.500 156.200 156.200 7,852,941
Oct 24, 2024 156.100 156.900 153.500 154.200 154.200 12,061,663
Oct 23, 2024 154.900 160.000 153.200 159.000 159.000 10,794,964
Oct 22, 2024 155.000 158.100 152.900 154.400 154.400 13,297,848
Oct 21, 2024 156.200 157.500 153.800 154.900 154.900 17,699,380
Oct 18, 2024 150.500 162.100 149.300 158.800 158.800 23,802,259
Oct 17, 2024 158.300 163.200 153.500 154.700 154.700 16,272,763
Oct 16, 2024 157.200 158.700 153.300 155.400 155.400 22,066,852
Oct 15, 2024 169.900 171.300 158.300 160.400 160.400 25,564,137
Oct 14, 2024 167.400 173.000 162.600 168.700 168.700 24,134,724
Oct 10, 2024 166.000 172.600 164.000 167.100 167.100 18,590,330
Oct 9, 2024 170.400 171.300 158.500 161.600 161.600 31,419,471
Oct 8, 2024 172.400 177.800 157.800 163.000 163.000 47,649,791
Oct 7, 2024 186.600 189.600 180.600 185.100 185.100 24,305,099
Oct 4, 2024 174.000 185.600 171.500 182.800 182.800 26,538,078
Oct 3, 2024 176.500 177.100 164.000 170.400 170.400 45,132,324
Oct 2, 2024 168.200 192.300 168.100 185.100 185.100 45,744,282
Sep 30, 2024 159.600 170.600 156.300 167.100 167.100 50,016,517
Sep 27, 2024 147.700 155.200 146.700 152.000 152.000 47,797,976
Sep 26, 2024 129.100 138.900 128.200 138.500 138.500 34,768,705
Sep 25, 2024 130.600 130.900 125.000 125.800 125.800 28,488,437
Sep 24, 2024 118.000 124.800 116.600 124.600 124.600 33,165,967
Sep 23, 2024 112.600 115.400 111.900 113.100 113.100 13,739,549
Sep 20, 2024 111.400 113.700 110.800 112.600 112.600 17,251,225
Sep 19, 2024 105.500 112.500 104.800 111.800 111.800 23,899,137
Sep 17, 2024 103.000 104.800 102.400 104.300 104.300 9,140,642
Sep 16, 2024 102.000 103.400 101.400 103.400 103.400 6,451,995
Sep 13, 2024 105.000 105.800 104.100 104.300 104.300 4,603,415
Sep 12, 2024 103.500 105.300 103.300 104.400 104.400 8,891,733
Sep 11, 2024 100.800 102.200 100.300 101.900 101.900 7,681,109
Sep 10, 2024 101.100 103.000 100.200 102.400 102.400 10,854,893
Sep 9, 2024 103.000 103.000 100.200 101.200 101.200 15,785,695
Sep 5, 2024 105.100 105.800 103.100 104.300 104.300 8,587,971
Sep 4, 2024 104.100 106.900 103.500 105.800 105.800 10,613,993
Sep 3, 2024 105.100 106.500 104.300 104.900 104.900 4,588,106
Sep 2, 2024 106.000 106.300 104.200 105.100 105.100 8,989,836
Aug 30, 2024 103.200 108.800 102.500 107.200 107.200 27,527,908
Aug 29, 2024 101.200 103.500 100.800 103.500 103.500 12,215,844
Aug 28, 2024 103.300 104.300 102.500 103.500 103.500 15,531,874
Aug 27, 2024 101.000 101.900 99.750 101.700 101.700 16,786,491
Aug 26, 2024 105.100 106.000 104.600 105.600 105.600 24,792,182
Aug 23, 2024 103.900 106.000 103.700 105.900 105.900 11,966,687
Aug 22, 2024 105.300 106.000 103.000 106.000 106.000 19,718,862
Aug 21, 2024 99.800 103.000 98.700 102.400 102.400 68,726,949
Aug 20, 2024 114.800 114.800 111.500 112.200 112.200 10,894,015
Aug 19, 2024 113.800 114.900 112.000 112.400 112.400 15,036,115
Aug 16, 2024 105.800 108.800 104.400 108.200 108.200 21,019,773
Aug 15, 2024 100.600 100.600 98.050 99.350 99.350 8,664,745
Aug 14, 2024 101.200 101.700 100.600 100.800 100.800 5,233,998
Aug 13, 2024 101.200 102.000 99.900 100.800 100.800 4,867,450
Aug 12, 2024 100.700 101.200 98.750 100.100 100.100 5,645,290
Aug 9, 2024 100.700 101.700 99.900 100.200 100.200 5,115,016
Aug 8, 2024 98.800 100.800 97.300 98.850 98.850 6,599,583
Aug 7, 2024 99.250 101.000 98.550 99.750 99.750 7,532,838
Aug 6, 2024 98.500 99.550 97.500 97.700 97.700 8,535,159
Aug 5, 2024 96.550 98.600 94.650 96.950 96.950 9,615,737
Aug 2, 2024 98.400 98.850 97.250 98.400 98.400 7,668,304
Aug 1, 2024 102.000 102.500 98.650 99.950 99.950 14,151,808
Jul 31, 2024 102.200 104.600 101.700 104.000 104.000 10,273,622
Jul 30, 2024 103.000 103.400 101.600 102.200 102.200 6,356,280
Jul 29, 2024 104.300 105.100 103.200 103.700 103.700 5,797,698
Jul 26, 2024 102.400 104.200 101.600 102.300 102.300 7,380,146
Jul 25, 2024 100.500 101.700 99.150 99.300 99.300 5,237,869
Jul 24, 2024 102.300 103.000 100.000 100.600 100.600 5,824,334
Jul 23, 2024 104.600 104.700 102.100 102.600 102.600 5,279,349
Jul 22, 2024 102.800 105.000 102.300 104.100 104.100 4,754,611
Jul 19, 2024 103.100 104.000 102.200 102.700 102.700 9,164,098
Jul 18, 2024 105.300 106.900 104.800 106.200 106.200 5,174,988
Jul 17, 2024 105.100 107.600 105.100 106.700 106.700 8,369,289
Jul 16, 2024 104.100 105.100 102.900 104.500 104.500 9,798,416
Jul 15, 2024 109.300 109.600 105.900 106.700 106.700 9,536,268
Jul 12, 2024 112.000 112.900 111.300 112.000 112.000 12,848,942
Jul 11, 2024 105.000 107.400 104.800 106.800 106.800 9,029,729
Jul 10, 2024 104.000 105.800 103.600 103.900 103.900 9,272,374
Jul 9, 2024 102.600 103.200 101.200 102.200 102.200 9,086,495
Jul 8, 2024 103.500 104.800 101.900 103.000 103.000 7,800,537
Jul 4, 2024 105.200 105.500 102.500 103.400 103.400 4,204,980
Jul 3, 2024 101.900 104.200 101.500 103.300 103.300 6,863,954
Jul 2, 2024 100.300 102.800 99.700 101.200 101.200 11,626,572
Jun 28, 2024 102.700 105.200 102.100 103.300 103.300 9,632,889
Jun 27, 2024 106.900 107.100 105.000 105.500 105.500 10,517,585
Jun 26, 2024 107.200 109.000 106.200 107.900 107.900 8,209,914
Jun 25, 2024 110.100 110.400 107.700 109.400 109.400 7,581,942
Jun 24, 2024 108.500 110.400 108.100 110.100 110.100 4,901,905
Jun 21, 2024 111.000 111.600 108.400 109.500 109.500 13,998,429
Jun 20, 2024 115.200 116.100 112.100 112.400 112.400 9,148,312
Jun 19, 2024 114.000 115.500 113.400 115.200 115.200 10,115,922
Jun 18, 2024 112.700 115.200 112.600 112.900 112.900 5,585,671
Jun 17, 2024 113.200 113.900 111.600 113.100 113.100 11,105,898
Jun 14, 2024 114.700 115.300 113.700 113.900 113.900 12,326,895
Jun 13, 2024 116.000 117.000 114.300 116.000 116.000 8,636,840
Jun 12, 2024 114.400 115.200 113.400 113.800 113.800 7,249,627
Jun 11, 2024 115.300 116.500 113.600 115.700 115.700 9,788,850
Jun 7, 2024 117.000 117.200 113.900 115.700 115.700 19,544,114
Jun 6, 2024 120.200 121.800 115.800 117.400 117.400 9,243,867
Jun 5, 2024 118.400 122.000 118.400 119.400 119.400 12,572,423
Jun 4, 2024 116.400 118.100 116.200 117.200 117.200 8,831,876
Jun 3, 2024 115.700 117.700 115.600 116.800 116.800 10,309,258
May 31, 2024 117.100 117.900 113.600 113.900 113.900 18,668,150
May 30, 2024 113.900 116.000 112.700 113.400 113.400 8,526,887
May 29, 2024 116.300 116.600 113.200 114.500 114.500 14,081,856
May 28, 2024 118.800 120.700 117.400 118.300 118.300 7,031,783
May 27, 2024 118.200 119.200 116.900 118.800 118.800 11,062,249
May 24, 2024 122.200 122.500 118.800 119.600 119.600 14,245,326
May 23, 2024 127.900 127.900 123.200 123.700 123.700 23,101,808
May 22, 2024 129.900 130.700 128.300 129.000 129.000 16,948,826
May 21, 2024 134.400 135.900 132.000 132.000 132.000 10,233,343
May 20, 2024 135.300 138.800 135.300 136.800 136.800 13,811,498
May 17, 2024 134.500 134.800 130.700 134.100 134.100 14,162,594
May 16, 2024 130.300 133.600 128.100 132.400 132.400 14,900,952
May 14, 2024 130.900 132.900 128.400 129.100 129.100 11,643,351
May 13, 2024 125.600 130.500 123.000 129.300 129.300 14,569,054
May 10, 2024 125.800 127.400 123.700 126.600 126.600 7,766,813
May 9, 2024 124.400 126.700 123.600 125.700 125.700 7,448,578
May 8, 2024 125.500 127.600 123.400 124.400 124.400 11,089,037
May 7, 2024 127.400 127.500 124.100 124.800 124.800 8,841,190
May 6, 2024 127.300 128.200 124.100 127.500 127.500 14,862,899
May 3, 2024 126.800 128.700 124.100 127.000 127.000 21,289,942
May 2, 2024 115.400 121.900 114.900 120.400 120.400 18,233,076
Apr 30, 2024 117.000 117.600 113.800 114.800 114.800 12,279,321
Apr 29, 2024 118.800 122.000 117.800 118.000 118.000 16,217,457
Apr 26, 2024 111.300 118.800 111.300 117.700 117.700 17,505,997
Apr 25, 2024 110.000 113.700 109.800 111.300 111.300 10,219,026
Apr 24, 2024 108.000 111.600 107.800 111.200 111.200 13,271,677
Apr 23, 2024 105.500 107.300 104.500 106.600 106.600 17,308,866
Apr 22, 2024 99.850 102.600 99.850 100.500 100.500 7,587,428
Apr 19, 2024 97.150 97.950 95.700 97.300 97.300 9,215,461
Apr 18, 2024 98.000 98.900 96.050 98.050 98.050 8,804,974
Apr 17, 2024 98.850 100.700 97.350 98.750 98.750 6,820,563
Apr 16, 2024 98.650 99.800 98.000 98.850 98.850 8,739,613
Apr 15, 2024 99.500 101.700 99.400 101.200 101.200 5,830,771
Apr 12, 2024 104.700 105.400 102.000 102.400 102.400 8,898,196
Apr 11, 2024 103.400 106.200 103.100 105.800 105.800 5,841,538
Apr 10, 2024 103.700 108.000 103.400 106.400 106.400 12,158,080
Apr 9, 2024 102.300 103.600 100.700 101.600 101.600 7,257,487
Apr 8, 2024 100.900 103.400 100.500 102.300 102.300 4,917,849
Apr 5, 2024 103.000 103.500 99.950 102.900 102.900 8,997,731
Apr 3, 2024 0.380 Dividend
Apr 3, 2024 105.100 106.000 103.800 104.400 104.400 8,298,416
Apr 2, 2024 108.600 110.500 107.700 108.700 108.320 8,226,338
Mar 28, 2024 105.300 109.900 105.300 107.900 107.523 15,731,624
Mar 27, 2024 103.000 103.100 100.800 102.200 101.843 8,621,994
Mar 26, 2024 104.900 106.200 103.400 104.700 104.334 8,559,644
Mar 25, 2024 105.000 106.500 102.000 103.300 102.939 9,172,224
Mar 22, 2024 105.800 106.300 102.400 103.600 103.238 16,202,655
Mar 21, 2024 109.800 111.000 108.600 109.400 109.018 12,432,625
Mar 20, 2024 107.500 107.800 105.500 106.900 106.526 5,510,732
Mar 19, 2024 107.500 108.400 105.900 106.600 106.227 9,010,009
Mar 18, 2024 106.600 109.000 106.000 107.300 106.925 9,995,611
Mar 15, 2024 105.000 105.400 102.300 104.500 104.135 16,502,616
Mar 14, 2024 109.800 110.500 105.300 106.400 106.028 15,545,395
Mar 13, 2024 106.000 107.400 105.700 106.300 105.928 12,638,403
Mar 12, 2024 102.300 107.200 101.100 106.300 105.928 25,208,723
Mar 11, 2024 96.000 100.400 96.000 98.550 98.205 20,227,329
Mar 8, 2024 94.000 94.850 92.500 92.600 92.276 12,622,603
Mar 7, 2024 96.500 97.850 93.500 94.550 94.219 29,527,563
Mar 6, 2024 84.050 90.800 84.050 89.200 88.888 21,595,354
Mar 5, 2024 84.550 85.700 82.600 82.750 82.461 22,703,302
Mar 4, 2024 90.900 91.400 88.600 89.500 89.187 9,592,604
Mar 1, 2024 88.750 90.700 87.150 90.550 90.233 14,329,745
Feb 29, 2024 89.400 90.750 88.350 89.050 88.739 17,404,039
Feb 28, 2024 94.400 94.850 90.850 91.200 90.881 9,110,809
Feb 27, 2024 92.550 94.100 90.050 93.750 93.422 9,709,631
Feb 26, 2024 92.250 94.150 92.250 93.050 92.725 6,722,924
Feb 23, 2024 93.200 95.350 93.050 93.750 93.422 9,888,466
Feb 22, 2024 93.600 95.350 91.700 95.350 95.017 8,052,238
Feb 21, 2024 90.950 96.600 90.000 94.200 93.871 11,055,109
Feb 20, 2024 92.450 93.250 88.500 91.700 91.379 11,009,957
Feb 19, 2024 93.850 94.500 90.800 91.850 91.529 9,221,316
Feb 16, 2024 92.100 96.500 91.950 95.750 95.415 9,890,087
Feb 15, 2024 89.100 91.900 88.650 91.250 90.931 5,123,451
Feb 14, 2024 85.550 89.300 84.300 89.100 88.789 5,862,054
Feb 9, 2024 86.300 86.300 86.300 86.300 85.998 -
Feb 8, 2024 89.950 90.600 86.850 88.000 87.692 9,851,269
Feb 7, 2024 93.900 95.750 89.300 90.350 90.034 14,805,097
Feb 6, 2024 87.150 93.100 87.150 92.750 92.426 15,710,130
Feb 5, 2024 84.150 87.450 83.600 86.050 85.749 9,479,278
Feb 2, 2024 88.600 89.700 85.150 86.000 85.699 10,337,045
Feb 1, 2024 87.500 90.000 86.500 87.500 87.194 11,207,603
Jan 31, 2024 89.550 89.900 85.950 86.800 86.497 7,077,293
Jan 30, 2024 89.950 91.450 89.000 89.550 89.237 11,299,168
Jan 29, 2024 92.900 94.900 92.850 93.350 93.024 8,842,093
Jan 26, 2024 92.800 94.600 90.650 91.350 91.031 10,761,230
Jan 25, 2024 91.800 93.800 90.650 93.500 93.173 18,498,485
Jan 24, 2024 89.750 91.050 85.100 90.400 90.084 20,918,444
Jan 23, 2024 84.100 88.300 83.650 86.350 86.048 14,441,806
Jan 22, 2024 85.550 85.750 81.550 82.500 82.212 16,209,371
Jan 19, 2024 85.250 86.850 83.000 84.150 83.856 12,478,533
Jan 18, 2024 87.450 87.550 85.400 86.300 85.998 16,211,614
Jan 17, 2024 92.300 93.100 86.600 87.750 87.443 16,975,185
Jan 16, 2024 96.250 96.350 93.350 93.400 93.073 8,955,773
Jan 15, 2024 97.950 97.950 97.950 97.950 97.608 -
Jan 12, 2024 98.500 100.500 97.550 98.300 97.956 5,737,024
Jan 11, 2024 99.100 101.300 98.400 99.900 99.551 6,559,195
Jan 10, 2024 98.950 100.300 97.350 98.200 97.857 5,495,993
Jan 9, 2024 100.300 102.100 97.000 98.000 97.657 11,759,100
Jan 8, 2024 105.000 105.000 99.250 101.200 100.846 8,995,344
Jan 5, 2024 106.400 107.800 104.000 105.300 104.932 5,027,820
Jan 4, 2024 106.700 107.200 105.300 107.000 106.626 4,594,782
Jan 3, 2024 106.000 106.500 105.200 106.300 105.928 6,883,027
Jan 2, 2024 113.000 113.500 108.600 109.800 109.416 6,377,349
Dec 29, 2023 112.600 113.100 111.300 112.500 112.107 7,247,700
Dec 28, 2023 107.600 113.500 107.400 112.600 112.206 12,534,712
Dec 27, 2023 108.200 108.200 104.900 107.200 106.825 8,423,999
Dec 22, 2023 109.200 110.700 104.900 105.800 105.430 16,015,631
Dec 21, 2023 104.500 105.900 104.000 105.300 104.932 8,675,670
Dec 20, 2023 107.000 107.300 105.500 106.100 105.729 16,275,616
Dec 19, 2023 104.100 104.200 101.800 102.700 102.341 7,574,945
Dec 18, 2023 105.100 106.100 104.500 105.500 105.131 7,963,448
Dec 15, 2023 102.200 109.200 102.100 105.700 105.330 28,156,143
Dec 14, 2023 99.600 100.300 97.900 98.800 98.455 10,803,242
Dec 13, 2023 98.000 98.350 96.900 97.900 97.558 11,319,014
Dec 12, 2023 99.500 101.400 98.250 100.300 99.949 7,714,227
Dec 11, 2023 102.000 102.500 96.600 98.250 97.907 23,702,314
Dec 8, 2023 103.400 105.800 102.800 104.800 104.434 10,925,791
Dec 7, 2023 102.800 104.600 102.000 104.000 103.636 5,711,829
Dec 6, 2023 102.100 104.300 100.400 103.400 103.039 7,681,977
Dec 5, 2023 102.600 102.900 100.900 102.100 101.743 12,432,306
Dec 4, 2023 106.700 106.800 103.400 103.800 103.437 9,475,305
Dec 1, 2023 106.500 107.000 105.300 105.800 105.430 13,866,532
Nov 30, 2023 104.500 107.000 104.500 106.700 106.327 11,123,904
Nov 29, 2023 109.400 109.700 105.900 106.600 106.227 15,107,674
Nov 28, 2023 109.500 110.100 107.900 108.300 107.921 8,587,054
Nov 27, 2023 112.700 112.700 109.600 110.700 110.313 5,193,665
Nov 24, 2023 111.400 112.100 110.200 110.500 110.114 5,397,138
Nov 23, 2023 109.600 113.000 109.200 112.600 112.206 6,392,557
Nov 22, 2023 110.600 111.100 109.300 110.200 109.815 6,837,913
Nov 21, 2023 110.600 113.000 110.100 110.800 110.413 15,826,463
Nov 20, 2023 107.800 109.700 107.200 108.600 108.220 13,348,160
Nov 17, 2023 107.400 108.500 104.400 105.400 105.032 13,989,742
Nov 16, 2023 111.400 111.400 106.900 108.000 107.622 19,953,606
Nov 15, 2023 104.400 105.900 103.400 105.900 105.530 13,253,618

Related Tickers