JST Group Corporation Limited (HKG:6687)
Hong Kong · Delayed Price · Currency is HKD 29.02
-0.94 (-3.14%)
At close: Dec 12, 2025
JST Group Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 33.66 | 33.88 | 33.34 | 33.58 | 33.58 | -0.24% | 185,500 |
| Nov 5, 2025 | 33.80 | 33.98 | 33.04 | 33.66 | 33.66 | -0.53% | 355,300 |
| Nov 4, 2025 | 34.64 | 34.64 | 33.60 | 33.84 | 33.84 | -2.31% | 206,400 |
| Nov 3, 2025 | 33.52 | 34.76 | 33.52 | 34.64 | 34.64 | 0.81% | 610,900 |
| Oct 31, 2025 | 34.86 | 35.60 | 33.84 | 34.36 | 34.36 | -1.55% | 229,050 |
| Oct 30, 2025 | 33.20 | 35.30 | 31.40 | 34.90 | 34.90 | 5.12% | 1,216,500 |
| Oct 28, 2025 | 34.96 | 35.38 | 32.08 | 33.20 | 33.20 | -5.03% | 2,238,700 |
| Oct 27, 2025 | 35.10 | 36.58 | 34.88 | 34.96 | 34.96 | 0.29% | 1,256,800 |
| Oct 24, 2025 | 34.36 | 35.98 | 34.30 | 34.86 | 34.86 | 1.93% | 495,300 |
| Oct 23, 2025 | 34.10 | 41.72 | 31.60 | 34.20 | 34.20 | 0.35% | 9,033,700 |
| Oct 22, 2025 | 36.56 | 37.94 | 33.88 | 34.08 | 34.08 | -10.08% | 8,206,468 |