JD.com, Inc. (9618.HK)

HKSE - HKSE Delayed Price. Currency in HKD

172.000

+8.800

(+5.39%)

At close: 04:08PM HKT

Advertisement

Dividend
9618.HK announced a cash dividend of 0.31 with an ex-date of Apr. 4, 2023

Advertisement

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	174.800	176.500	171.400	172.000	172.000	24,058,257
Mar 30, 2023	160.500	164.300	159.500	163.200	163.200	14,622,088
Mar 29, 2023	166.200	168.000	158.200	159.100	159.100	17,110,423
Mar 28, 2023	157.000	157.200	154.100	156.100	156.100	7,329,905
Mar 27, 2023	157.600	158.500	151.800	153.200	153.200	10,765,673
Mar 24, 2023	155.800	162.300	155.300	158.800	158.800	12,333,500
Mar 23, 2023	151.600	159.200	150.500	158.800	158.800	12,582,745
Mar 22, 2023	155.000	157.700	151.800	152.900	152.900	10,701,327
Mar 21, 2023	149.400	150.700	145.700	150.100	150.100	11,079,465
Mar 20, 2023	152.400	153.500	147.100	150.400	150.400	11,644,403
Mar 17, 2023	157.800	158.000	152.800	154.600	154.600	18,824,803
Mar 16, 2023	154.700	158.500	153.600	155.000	155.000	8,984,223
Mar 15, 2023	158.900	160.900	157.400	159.200	159.200	9,224,652
Mar 14, 2023	157.600	160.200	153.700	155.500	155.500	14,841,727
Mar 13, 2023	159.000	164.500	157.600	159.000	159.000	20,493,003
Mar 10, 2023	161.500	163.100	158.000	158.700	158.700	43,661,369
Mar 09, 2023	182.900	183.400	178.500	179.300	179.300	8,259,285
Mar 08, 2023	182.000	182.500	176.700	178.300	178.300	10,066,987
Mar 07, 2023	188.400	192.200	182.600	186.400	186.400	7,839,049
Mar 06, 2023	188.000	190.700	185.200	187.300	187.300	9,953,007
Mar 03, 2023	185.600	187.700	183.200	184.700	184.700	9,105,981
Mar 02, 2023	178.800	180.600	176.800	179.100	179.100	9,798,016
Mar 01, 2023	174.100	184.600	173.500	183.300	183.300	10,224,998
Feb 28, 2023	177.500	178.000	171.300	173.700	173.700	15,577,215
Feb 27, 2023	176.000	181.900	175.800	178.000	178.000	10,191,538
Feb 24, 2023	183.800	185.400	177.400	178.400	178.400	12,274,957
Feb 23, 2023	178.800	188.700	178.800	187.300	187.300	15,161,702
Feb 22, 2023	183.400	188.900	182.000	184.000	184.000	19,767,488
Feb 21, 2023	205.400	206.600	189.000	189.700	189.700	22,613,377
Feb 20, 2023	208.400	210.800	206.600	207.400	207.400	5,989,310
Feb 17, 2023	213.000	215.800	209.400	210.600	210.600	6,859,486
Feb 16, 2023	205.000	217.600	204.600	212.600	212.600	13,546,520
Feb 15, 2023	205.000	206.200	199.800	202.000	202.000	8,234,044
Feb 14, 2023	205.600	205.800	201.600	203.600	203.600	9,095,805
Feb 13, 2023	200.400	208.600	199.300	207.400	207.400	16,376,266
Feb 10, 2023	217.000	219.000	208.800	210.400	210.400	12,439,326
Feb 09, 2023	217.000	225.000	216.000	224.600	224.600	6,530,590
Feb 08, 2023	223.400	225.000	218.200	219.200	219.200	5,734,017
Feb 07, 2023	223.000	226.200	220.400	222.600	222.600	4,720,757
Feb 06, 2023	222.000	223.600	218.600	222.600	222.600	6,718,137
Feb 03, 2023	228.600	233.800	227.000	230.800	230.800	6,676,415
Feb 02, 2023	240.800	242.600	235.400	236.400	236.400	5,792,332
Feb 01, 2023	232.400	238.000	230.000	238.000	238.000	8,013,925
Jan 31, 2023	238.000	239.000	228.200	231.600	231.600	9,233,551
Jan 30, 2023	246.400	249.000	236.200	237.400	237.400	10,769,927
Jan 27, 2023	250.200	251.400	246.200	251.400	251.400	5,555,259
Jan 26, 2023	244.600	245.400	240.000	245.400	245.400	6,191,386
Jan 20, 2023	235.000	240.800	233.800	238.800	238.800	6,492,161
Jan 19, 2023	228.400	234.600	227.200	231.800	231.800	6,765,457
Jan 18, 2023	232.200	235.400	226.200	235.400	235.400	10,610,610
Jan 17, 2023	241.000	243.600	234.600	239.600	239.600	8,091,792
Jan 16, 2023	249.800	250.200	240.400	243.800	243.800	5,128,571
Jan 13, 2023	248.200	249.200	239.200	248.200	248.200	6,449,487
Jan 12, 2023	247.000	250.000	241.200	247.400	247.400	9,990,408
Jan 11, 2023	246.600	252.400	244.200	246.600	246.600	8,159,286
Jan 10, 2023	248.000	251.000	244.400	250.000	250.000	5,864,606
Jan 09, 2023	250.000	253.200	246.400	250.000	250.000	8,859,205
Jan 06, 2023	251.000	254.200	246.200	250.000	250.000	11,143,856
Jan 05, 2023	258.000	258.600	245.000	247.400	247.400	13,064,014
Jan 04, 2023	227.200	241.000	224.800	241.000	241.000	11,835,143
Jan 03, 2023	213.000	226.000	211.600	224.800	224.800	6,894,915
Dec 30, 2022	224.000	225.200	218.400	220.200	220.200	4,082,108
Dec 29, 2022	218.800	220.400	214.400	218.000	218.000	9,216,806
Dec 28, 2022	229.000	233.600	228.600	230.400	230.400	6,402,105
Dec 23, 2022	225.600	230.000	224.000	227.800	227.800	3,868,817
Dec 22, 2022	227.800	234.400	227.200	232.600	232.600	6,246,154
Dec 21, 2022	220.600	223.600	216.600	219.000	219.000	4,676,429
Dec 20, 2022	221.400	224.400	216.200	220.400	220.400	5,003,277
Dec 19, 2022	226.800	234.200	222.800	224.200	224.200	5,116,697
Dec 16, 2022	221.600	230.600	218.600	225.000	225.000	6,740,682
Dec 15, 2022	227.000	227.000	220.400	221.600	221.600	6,679,972
Dec 14, 2022	227.000	231.800	225.200	228.000	228.000	8,426,204
Dec 13, 2022	225.600	233.000	223.800	228.000	228.000	6,973,102
Dec 12, 2022	226.600	232.600	226.200	230.000	230.000	7,397,832
Dec 09, 2022	236.000	241.000	233.600	236.800	236.800	9,416,015
Dec 08, 2022	225.600	236.600	224.200	234.000	234.000	7,073,902
Dec 07, 2022	236.200	240.200	221.400	221.800	221.800	10,434,201
Dec 06, 2022	231.800	239.400	230.200	235.800	235.800	11,395,629
Dec 05, 2022	232.000	242.000	226.600	241.600	241.600	14,883,311
Dec 02, 2022	219.200	221.200	213.000	217.200	217.200	8,552,229
Dec 01, 2022	224.000	229.200	216.200	217.000	217.000	13,440,020
Nov 30, 2022	205.600	220.000	205.000	218.800	218.800	16,743,352
Nov 29, 2022	198.000	211.800	195.500	210.800	210.800	13,452,241
Nov 28, 2022	185.000	193.400	182.800	190.100	190.100	9,196,234
Nov 25, 2022	199.400	199.800	194.500	198.700	198.700	5,239,631
Nov 24, 2022	205.000	206.800	195.000	200.000	200.000	6,823,250
Nov 23, 2022	198.300	206.600	197.600	204.200	204.200	6,953,490
Nov 22, 2022	206.800	207.000	194.000	197.600	197.600	9,699,390
Nov 21, 2022	210.000	212.800	203.600	206.600	206.600	10,760,880
Nov 18, 2022	225.600	228.600	213.400	218.000	218.000	10,339,323
Nov 17, 2022	212.600	213.800	203.400	210.400	210.400	6,965,275
Nov 16, 2022	210.000	215.800	207.000	212.800	212.800	10,439,572
Nov 15, 2022	198.700	219.000	198.300	217.400	217.400	16,113,392
Nov 14, 2022	210.800	211.000	197.100	200.800	200.800	19,555,404
Nov 11, 2022	183.000	196.000	179.800	192.500	192.500	15,928,679
Nov 10, 2022	168.000	168.000	164.200	165.800	165.800	6,515,680
Nov 09, 2022	178.200	180.500	170.200	172.100	172.100	8,027,205
Nov 08, 2022	175.900	180.900	173.700	178.200	178.200	11,943,165
Nov 07, 2022	170.000	182.400	167.800	177.000	177.000	15,451,858
Nov 04, 2022	158.000	177.800	158.000	171.600	171.600	21,308,781
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

JD.com, Inc. (9618.HK)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)