JST Group Corporation Limited (HKG:6687)
Hong Kong · Delayed Price · Currency is HKD 10.15
+0.62 (6.45%)
Oct 23, 2026, 4:08 PM HKT
JST Group Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.34 | 10.46 | 9.10 | 10.15 | 10.15 | 6.45% | 1,215,100 |
| Oct 22, 2026 | 10.26 | 10.36 | 9.36 | 9.54 | 9.54 | -8.05% | 1,163,600 |
| Oct 21, 2026 | 10.40 | 10.78 | 10.25 | 10.37 | 10.37 | -0.29% | 324,900 |
| Oct 20, 2026 | 10.85 | 10.85 | 10.38 | 10.40 | 10.40 | -4.15% | 312,800 |
| Oct 16, 2026 | 10.67 | 11.38 | 10.67 | 10.85 | 10.85 | -3.56% | 314,150 |
| Oct 15, 2026 | 10.99 | 11.41 | 10.61 | 11.25 | 11.25 | 1.90% | 964,051 |
| Oct 14, 2026 | 11.99 | 11.99 | 11.01 | 11.04 | 11.04 | -0.63% | 211,700 |
| Oct 13, 2026 | 11.37 | 11.46 | 10.68 | 11.11 | 11.11 | -1.68% | 441,338 |
| Oct 12, 2026 | 11.93 | 11.93 | 11.13 | 11.30 | 11.30 | -2.42% | 220,100 |
| Oct 9, 2026 | 11.49 | 11.61 | 11.04 | 11.58 | 11.58 | 0.70% | 461,100 |
| Oct 8, 2026 | 11.90 | 12.24 | 11.50 | 11.50 | 11.50 | -1.88% | 538,100 |
| Oct 7, 2026 | 12.15 | 12.20 | 11.67 | 11.72 | 11.72 | -4.64% | 135,070 |
| Oct 6, 2026 | 12.55 | 12.55 | 12.15 | 12.29 | 12.29 | -0.08% | 45,000 |
| Oct 5, 2026 | 12.58 | 12.58 | 12.19 | 12.30 | 12.30 | -2.46% | 70,800 |
| Oct 2, 2026 | 12.35 | 12.69 | 12.35 | 12.61 | 12.61 | 0.56% | 19,800 |
| Sep 30, 2026 | 12.21 | 12.87 | 12.21 | 12.54 | 12.54 | 2.28% | 93,500 |
| Sep 29, 2026 | 12.32 | 12.68 | 12.18 | 12.26 | 12.26 | -1.13% | 140,500 |
| Sep 28, 2026 | 13.01 | 13.32 | 12.40 | 12.40 | 12.40 | -6.98% | 783,465 |
| Sep 25, 2026 | 12.95 | 13.50 | 12.60 | 13.33 | 13.33 | 6.64% | 303,902 |
| Sep 24, 2026 | 12.15 | 12.85 | 12.50 | 12.50 | 12.50 | -1.19% | 121,000 |
| Sep 23, 2026 | 13.00 | 13.04 | 12.44 | 12.65 | 12.65 | -2.69% | 449,700 |
| Sep 22, 2026 | 12.96 | 13.31 | 12.76 | 13.00 | 13.00 | 0.78% | 347,370 |
| Sep 21, 2026 | 13.20 | 13.22 | 12.74 | 12.90 | 12.90 | -3.23% | 350,100 |
| Sep 18, 2026 | 12.80 | 13.33 | 12.69 | 13.33 | 13.33 | 5.63% | 300,229 |
| Sep 17, 2026 | 12.49 | 12.75 | 12.47 | 12.62 | 12.62 | 0.96% | 107,585 |
| Sep 16, 2026 | 12.60 | 12.78 | 12.40 | 12.50 | 12.50 | -0.64% | 201,900 |
| Sep 15, 2026 | 12.90 | 13.20 | 12.52 | 12.58 | 12.58 | -2.18% | 415,000 |
| Sep 14, 2026 | 12.03 | 13.09 | 12.03 | 12.86 | 12.86 | 4.13% | 590,900 |
| Sep 11, 2026 | 12.13 | 12.46 | 12.03 | 12.35 | 12.35 | 0.32% | 455,500 |
| Sep 10, 2026 | 12.68 | 12.68 | 12.28 | 12.31 | 12.31 | -3.53% | 444,600 |
| Sep 9, 2026 | 13.17 | 13.17 | 12.73 | 12.76 | 12.76 | -3.11% | 416,800 |
| Sep 8, 2026 | 13.99 | 13.99 | 13.02 | 13.17 | 13.17 | -3.09% | 927,800 |
| Sep 7, 2026 | 14.45 | 15.00 | 13.40 | 13.59 | 13.59 | -5.95% | 1,195,100 |
| Sep 4, 2026 | 14.85 | 15.18 | 14.39 | 14.45 | 14.45 | 1.62% | 966,400 |
| Sep 3, 2026 | 14.86 | 14.87 | 14.22 | 14.22 | 14.22 | -3.85% | 528,140 |
| Sep 2, 2026 | 14.59 | 15.11 | 14.50 | 14.79 | 14.79 | -0.54% | 268,800 |
| Sep 1, 2026 | 14.88 | 15.10 | 14.19 | 14.87 | 14.87 | 1.50% | 1,328,500 |
| Aug 31, 2026 | 15.68 | 15.99 | 14.53 | 14.65 | 14.65 | -6.81% | 1,078,300 |
| Aug 28, 2026 | 15.80 | 16.37 | 15.47 | 15.72 | 15.72 | 2.34% | 1,511,800 |
| Aug 27, 2026 | 15.30 | 15.55 | 14.60 | 15.36 | 15.36 | 2.20% | 1,488,610 |
| Aug 26, 2026 | 14.50 | 15.36 | 14.14 | 15.03 | 15.03 | 5.18% | 2,550,200 |
| Aug 25, 2026 | 14.17 | 14.44 | 13.57 | 14.29 | 14.29 | 0.63% | 202,200 |
| Aug 24, 2026 | 15.85 | 14.87 | 14.10 | 14.20 | 14.20 | 0.50% | 823,400 |
| Aug 21, 2026 | 13.61 | 14.30 | 13.41 | 14.13 | 14.13 | 5.06% | 845,500 |
| Aug 20, 2026 | 13.60 | 13.78 | 13.40 | 13.45 | 13.45 | 0.75% | 217,900 |
| Aug 19, 2026 | 13.54 | 13.58 | 13.20 | 13.35 | 13.35 | -2.77% | 272,400 |
| Aug 18, 2026 | 14.08 | 14.13 | 13.54 | 13.73 | 13.73 | -3.58% | 700,100 |
| Aug 17, 2026 | 13.89 | 14.25 | 13.85 | 14.24 | 14.24 | 2.52% | 419,100 |
| Aug 14, 2026 | 14.25 | 14.45 | 13.80 | 13.89 | 13.89 | -1.77% | 356,300 |
| Aug 13, 2026 | 14.46 | 14.60 | 14.13 | 14.14 | 14.14 | -1.67% | 154,300 |