JST Group Corporation Limited (HKG:6687)
Hong Kong · Delayed Price · Currency is HKD 12.35
+0.04 (0.32%)
Sep 11, 2026, 4:08 PM HKT
JST Group Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 14.71 | 14.71 | 14.28 | 14.38 | 14.38 | -2.24% | 417,900 |
| Aug 11, 2026 | 14.82 | 15.10 | 14.53 | 14.71 | 14.71 | -1.80% | 486,100 |
| Aug 10, 2026 | 14.83 | 15.19 | 14.69 | 14.98 | 14.98 | 1.01% | 288,400 |
| Aug 7, 2026 | 14.57 | 14.88 | 14.07 | 14.83 | 14.83 | 1.23% | 612,240 |
| Aug 6, 2026 | 14.62 | 14.77 | 14.41 | 14.65 | 14.65 | -1.74% | 478,900 |
| Aug 5, 2026 | 14.90 | 15.24 | 14.59 | 14.91 | 14.91 | 0.88% | 700,400 |
| Aug 4, 2026 | 14.78 | 15.00 | 14.36 | 14.78 | 14.78 | 1.23% | 728,100 |
| Aug 3, 2026 | 14.50 | 15.32 | 14.37 | 14.60 | 14.60 | 1.53% | 1,042,594 |
| Jul 31, 2026 | 13.39 | 14.90 | 13.12 | 14.38 | 14.38 | 7.15% | 2,496,600 |
| Jul 30, 2026 | 14.11 | 14.50 | 13.20 | 13.42 | 13.42 | 3.63% | 3,774,200 |
| Jul 29, 2026 | 12.61 | 12.95 | 12.39 | 12.95 | 12.95 | 2.70% | 785,100 |
| Jul 28, 2026 | 12.63 | 13.11 | 12.28 | 12.61 | 12.61 | -0.24% | 544,400 |
| Jul 27, 2026 | 11.89 | 12.79 | 11.89 | 12.64 | 12.64 | 0.64% | 218,500 |
| Jul 24, 2026 | 13.00 | 13.00 | 12.17 | 12.56 | 12.56 | -0.24% | 554,760 |
| Jul 23, 2026 | 12.70 | 12.70 | 12.25 | 12.59 | 12.59 | 1.53% | 246,500 |
| Jul 22, 2026 | 12.44 | 12.73 | 12.25 | 12.40 | 12.40 | -2.90% | 463,600 |
| Jul 21, 2026 | 13.12 | 13.12 | 12.11 | 12.77 | 12.77 | 2.49% | 567,300 |
| Jul 20, 2026 | 12.80 | 12.91 | 12.18 | 12.46 | 12.46 | -1.03% | 536,900 |
| Jul 17, 2026 | 13.20 | 13.70 | 12.31 | 12.59 | 12.59 | -4.62% | 843,857 |
| Jul 16, 2026 | 13.20 | 13.55 | 12.94 | 13.20 | 13.20 | - | 492,300 |
| Jul 15, 2026 | 12.65 | 13.22 | 12.60 | 13.20 | 13.20 | 4.35% | 636,100 |
| Jul 14, 2026 | 12.84 | 12.84 | 12.23 | 12.65 | 12.65 | -1.48% | 840,100 |
| Jul 13, 2026 | 12.93 | 13.61 | 12.60 | 12.84 | 12.84 | 0.23% | 1,201,300 |
| Jul 10, 2026 | 13.73 | 13.80 | 12.69 | 12.81 | 12.81 | -6.50% | 3,115,000 |
| Jul 9, 2026 | 14.05 | 14.48 | 13.50 | 13.70 | 13.70 | -2.00% | 914,100 |
| Jul 8, 2026 | 13.18 | 16.10 | 13.11 | 13.98 | 13.98 | 6.39% | 7,668,100 |
| Jul 7, 2026 | 13.19 | 13.38 | 13.03 | 13.14 | 13.14 | -0.76% | 245,700 |
| Jul 6, 2026 | 14.60 | 14.60 | 13.09 | 13.24 | 13.24 | -3.15% | 344,070 |