JST Group Corporation Limited (HKG:6687)
Hong Kong · Delayed Price · Currency is HKD 28.28
-0.60 (-2.08%)
At close: Jan 20, 2026
JST Group Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 28.00 | 29.68 | 27.86 | 28.28 | 28.28 | -2.08% | 219,193 |
| Jan 19, 2026 | 28.80 | 28.94 | 27.82 | 28.88 | 28.88 | 0.84% | 281,113 |
| Jan 16, 2026 | 28.18 | 28.74 | 27.80 | 28.64 | 28.64 | 3.39% | 266,600 |
| Jan 15, 2026 | 29.64 | 29.64 | 27.20 | 27.70 | 27.70 | -6.55% | 779,587 |
| Jan 14, 2026 | 30.10 | 32.42 | 28.90 | 29.64 | 29.64 | -3.14% | 914,400 |
| Jan 13, 2026 | 32.02 | 32.72 | 30.10 | 30.60 | 30.60 | -1.61% | 265,600 |
| Jan 12, 2026 | 30.80 | 33.66 | 30.30 | 31.10 | 31.10 | 3.53% | 1,371,000 |
| Jan 9, 2026 | 30.00 | 30.30 | 29.50 | 30.04 | 30.04 | -0.40% | 210,600 |
| Jan 8, 2026 | 30.10 | 30.28 | 29.62 | 30.16 | 30.16 | -0.13% | 113,500 |
| Jan 7, 2026 | 29.32 | 31.26 | 29.32 | 30.20 | 30.20 | 1.48% | 114,000 |
| Jan 6, 2026 | 30.22 | 30.98 | 29.60 | 29.76 | 29.76 | -1.52% | 102,400 |
| Jan 5, 2026 | 30.00 | 31.00 | 29.34 | 30.22 | 30.22 | -1.31% | 120,900 |
| Jan 2, 2026 | 29.04 | 30.80 | 29.04 | 30.62 | 30.62 | -1.86% | 104,200 |
| Dec 31, 2025 | 29.12 | 31.54 | 28.28 | 31.20 | 31.20 | 7.22% | 150,200 |
| Dec 30, 2025 | 29.22 | 29.52 | 28.72 | 29.10 | 29.10 | -1.69% | 166,500 |
| Dec 29, 2025 | 30.30 | 31.16 | 29.14 | 29.60 | 29.60 | -3.90% | 184,900 |
| Dec 24, 2025 | 31.14 | 31.16 | 30.80 | 30.80 | 30.80 | -0.90% | 9,900 |
| Dec 23, 2025 | 31.40 | 31.40 | 30.30 | 31.08 | 31.08 | -1.02% | 56,100 |
| Dec 22, 2025 | 29.94 | 31.44 | 29.38 | 31.40 | 31.40 | 4.67% | 248,800 |
| Dec 19, 2025 | 31.28 | 31.28 | 29.16 | 30.00 | 30.00 | -4.09% | 169,100 |
| Dec 18, 2025 | 29.52 | 31.50 | 28.34 | 31.28 | 31.28 | 3.78% | 297,300 |
| Dec 17, 2025 | 30.26 | 30.26 | 29.20 | 30.14 | 30.14 | -0.92% | 80,300 |
| Dec 16, 2025 | 31.12 | 31.84 | 29.42 | 30.42 | 30.42 | -2.25% | 173,100 |
| Dec 15, 2025 | 29.34 | 31.46 | 29.32 | 31.12 | 31.12 | 7.24% | 265,100 |
| Dec 12, 2025 | 30.00 | 30.00 | 28.70 | 29.02 | 29.02 | -3.14% | 120,700 |
| Dec 11, 2025 | 30.00 | 31.52 | 29.16 | 29.96 | 29.96 | 1.22% | 282,400 |
| Dec 10, 2025 | 27.50 | 29.98 | 27.50 | 29.60 | 29.60 | 6.40% | 389,300 |
| Dec 9, 2025 | 27.30 | 28.58 | 27.30 | 27.82 | 27.82 | 1.24% | 134,700 |
| Dec 8, 2025 | 27.50 | 27.68 | 26.72 | 27.48 | 27.48 | -0.07% | 212,900 |
| Dec 5, 2025 | 26.52 | 28.12 | 26.50 | 27.50 | 27.50 | 3.07% | 173,000 |
| Dec 4, 2025 | 27.00 | 28.00 | 26.52 | 26.68 | 26.68 | -1.19% | 159,400 |
| Dec 3, 2025 | 27.18 | 27.20 | 26.54 | 27.00 | 27.00 | -1.96% | 131,750 |
| Dec 2, 2025 | 27.52 | 28.20 | 27.34 | 27.54 | 27.54 | 0.15% | 180,000 |
| Dec 1, 2025 | 28.18 | 28.18 | 26.96 | 27.50 | 27.50 | -2.07% | 100,200 |
| Nov 28, 2025 | 27.00 | 28.76 | 27.00 | 28.08 | 28.08 | 1.74% | 193,900 |
| Nov 27, 2025 | 27.48 | 28.80 | 27.00 | 27.60 | 27.60 | -3.97% | 297,900 |
| Nov 26, 2025 | 28.44 | 29.50 | 28.22 | 28.74 | 28.74 | 1.05% | 480,820 |
| Nov 25, 2025 | 25.58 | 29.02 | 25.58 | 28.44 | 28.44 | 11.53% | 629,800 |
| Nov 24, 2025 | 25.40 | 26.20 | 24.70 | 25.50 | 25.50 | 1.35% | 474,700 |
| Nov 21, 2025 | 25.90 | 25.96 | 24.00 | 25.16 | 25.16 | -3.16% | 308,000 |
| Nov 20, 2025 | 26.30 | 27.16 | 25.84 | 25.98 | 25.98 | -0.99% | 545,900 |
| Nov 19, 2025 | 27.26 | 28.38 | 26.24 | 26.24 | 26.24 | -3.74% | 417,300 |
| Nov 18, 2025 | 29.60 | 29.60 | 26.80 | 27.26 | 27.26 | -7.84% | 1,556,800 |
| Nov 17, 2025 | 31.00 | 31.00 | 28.82 | 29.58 | 29.58 | -4.58% | 744,800 |
| Nov 14, 2025 | 32.48 | 32.48 | 30.14 | 31.00 | 31.00 | -4.56% | 542,100 |
| Nov 13, 2025 | 33.34 | 33.34 | 31.20 | 32.48 | 32.48 | -2.58% | 409,800 |
| Nov 12, 2025 | 33.60 | 33.60 | 33.34 | 33.34 | 33.34 | -0.77% | 805,500 |
| Nov 11, 2025 | 33.36 | 33.66 | 33.36 | 33.60 | 33.60 | 0.78% | 139,000 |
| Nov 10, 2025 | 33.56 | 33.58 | 33.04 | 33.34 | 33.34 | -0.66% | 604,400 |
| Nov 7, 2025 | 33.58 | 33.80 | 33.32 | 33.56 | 33.56 | -0.06% | 894,600 |