9618.HK - JD.com, Inc.

HKSE - HKSE Delayed Price. Currency in HKD
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2023136.100139.300134.300138.500138.50019,619,054
Jun 01, 2023128.300132.900127.600130.000130.00021,801,803
May 31, 2023126.100126.300122.700125.900125.90031,696,443
May 30, 2023129.100131.000126.100130.000130.0009,767,010
May 29, 2023130.100130.700127.500127.900127.9009,573,227
May 25, 2023132.700132.900128.400130.100130.10012,264,676
May 24, 2023137.000137.300134.600135.300135.3005,589,836
May 23, 2023141.300141.600137.400138.400138.4005,136,527
May 22, 2023138.500142.700136.800140.100140.1006,265,046
May 19, 2023141.800141.800136.700137.200137.20010,896,133
May 18, 2023145.900146.700143.200144.000144.0009,925,411
May 17, 2023149.200149.200142.100143.600143.60011,128,795
May 16, 2023147.000147.700146.000146.800146.80011,971,065
May 15, 2023139.800143.300137.600141.100141.10013,391,094
May 12, 2023146.000146.000142.300144.800144.80021,710,205
May 11, 2023138.100139.500132.200135.000135.00012,467,373
May 10, 2023136.500137.500133.600135.600135.60013,575,422
May 09, 2023140.200140.600135.900136.500136.5007,426,665
May 08, 2023140.800141.700138.200139.500139.5006,663,123
May 05, 2023140.700143.000139.700140.800140.8008,147,678
May 04, 2023135.500137.800135.100137.500137.5007,529,847
May 03, 2023134.800135.400132.400134.300134.3008,607,140
May 02, 2023139.100142.800136.300138.200138.2009,336,864
Apr 28, 2023136.300138.600135.300135.900135.9008,128,265
Apr 27, 2023136.100136.100133.500135.900135.9007,979,961
Apr 26, 2023132.700138.700132.700136.100136.10011,282,847
Apr 25, 2023136.700136.900131.600132.700132.70011,030,238
Apr 24, 2023138.700140.600136.800138.400138.4009,038,647
Apr 21, 2023141.500142.000138.400139.700139.70011,385,223
Apr 20, 2023144.100145.400142.000142.900142.90012,571,216
Apr 19, 2023148.500148.500143.600144.200144.20010,183,194
Apr 18, 2023148.600149.500146.500148.500148.5008,085,116
Apr 17, 2023145.000151.200143.700149.400149.40011,257,419
Apr 14, 2023149.400149.500146.400147.700147.70011,727,208
Apr 13, 2023144.400149.900143.500149.900149.90013,821,516
Apr 12, 2023157.700157.800151.300153.000153.00010,761,564
Apr 11, 2023159.000161.700156.200158.600158.6009,024,853
Apr 06, 2023158.000159.400155.900159.000159.00012,979,395
Apr 04, 2023165.000165.500161.000164.000164.0008,033,703
Apr 04, 20230.31 Dividend
Apr 03, 2023171.600172.200167.300169.700169.3909,360,923
Mar 31, 2023174.800176.500171.400172.000171.68624,058,257
Mar 30, 2023160.500164.300159.500163.200162.90214,622,088
Mar 29, 2023166.200168.000158.200159.100158.80917,110,423
Mar 28, 2023157.000157.200154.100156.100155.8157,329,905
Mar 27, 2023157.600158.500151.800153.200152.92010,765,673
Mar 24, 2023155.800162.300155.300158.800158.51012,333,500
Mar 23, 2023151.600159.200150.500158.800158.51012,582,745
Mar 22, 2023155.000157.700151.800152.900152.62110,701,327
Mar 21, 2023149.400150.700145.700150.100149.82611,079,465
Mar 20, 2023152.400153.500147.100150.400150.12511,644,403
Mar 17, 2023157.800158.000152.800154.600154.31818,824,803
Mar 16, 2023154.700158.500153.600155.000154.7178,984,223
Mar 15, 2023158.900160.900157.400159.200158.9099,224,652
Mar 14, 2023157.600160.200153.700155.500155.21614,841,727
Mar 13, 2023159.000164.500157.600159.000158.71020,493,003
Mar 10, 2023161.500163.100158.000158.700158.41043,661,369
Mar 09, 2023182.900183.400178.500179.300178.9728,259,285
Mar 08, 2023182.000182.500176.700178.300177.97410,066,987
Mar 07, 2023188.400192.200182.600186.400186.0597,839,049
Mar 06, 2023188.000190.700185.200187.300186.9589,953,007
Mar 03, 2023185.600187.700183.200184.700184.3639,105,981
Mar 02, 2023178.800180.600176.800179.100178.7739,798,016
Mar 01, 2023174.100184.600173.500183.300182.96510,224,998
Feb 28, 2023177.500178.000171.300173.700173.38315,577,215
Feb 27, 2023176.000181.900175.800178.000177.67510,191,538
Feb 24, 2023183.800185.400177.400178.400178.07412,274,957
Feb 23, 2023178.800188.700178.800187.300186.95815,161,702
Feb 22, 2023183.400188.900182.000184.000183.66419,767,488
Feb 21, 2023205.400206.600189.000189.700189.35322,613,377
Feb 20, 2023208.400210.800206.600207.400207.0215,989,310
Feb 17, 2023213.000215.800209.400210.600210.2156,859,486
Feb 16, 2023205.000217.600204.600212.600212.21213,546,520
Feb 15, 2023205.000206.200199.800202.000201.6318,234,044
Feb 14, 2023205.600205.800201.600203.600203.2289,095,805
Feb 13, 2023200.400208.600199.300207.400207.02116,376,266
Feb 10, 2023217.000219.000208.800210.400210.01612,439,326
Feb 09, 2023217.000225.000216.000224.600224.1906,530,590
Feb 08, 2023223.400225.000218.200219.200218.8005,734,017
Feb 07, 2023223.000226.200220.400222.600222.1934,720,757
Feb 06, 2023222.000223.600218.600222.600222.1936,718,137
Feb 03, 2023228.600233.800227.000230.800230.3786,676,415
Feb 02, 2023240.800242.600235.400236.400235.9685,792,332
Feb 01, 2023232.400238.000230.000238.000237.5658,013,925
Jan 31, 2023238.000239.000228.200231.600231.1779,233,551
Jan 30, 2023246.400249.000236.200237.400236.96610,769,927
Jan 27, 2023250.200251.400246.200251.400250.9415,555,259
Jan 26, 2023244.600245.400240.000245.400244.9526,191,386
Jan 20, 2023235.000240.800233.800238.800238.3646,492,161
Jan 19, 2023228.400234.600227.200231.800231.3776,765,457
Jan 18, 2023232.200235.400226.200235.400234.97010,610,610
Jan 17, 2023241.000243.600234.600239.600239.1628,091,792
Jan 16, 2023249.800250.200240.400243.800243.3555,128,571
Jan 13, 2023248.200249.200239.200248.200247.7476,449,487
Jan 12, 2023247.000250.000241.200247.400246.9489,990,408
Jan 11, 2023246.600252.400244.200246.600246.1508,159,286
Jan 10, 2023248.000251.000244.400250.000249.5435,864,606
Jan 09, 2023250.000253.200246.400250.000249.5438,859,205
Jan 06, 2023251.000254.200246.200250.000249.54311,143,856
Jan 05, 2023258.000258.600245.000247.400246.94813,064,014
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...