JD.com, Inc. (HKG:9618)
Hong Kong · Delayed Price · Currency is HKD 122.10
+2.30 (1.92%)
Sep 5, 2025, 4:08 PM HKT
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 121.10 | 122.50 | 120.60 | 122.10 | 122.10 | 1.92% | 20,382,243 |
| Sep 4, 2025 | 122.70 | 122.70 | 119.60 | 119.80 | 119.80 | -0.75% | 11,194,250 |
| Sep 3, 2025 | 122.80 | 123.90 | 119.90 | 120.70 | 120.70 | 0.92% | 14,607,782 |
| Sep 2, 2025 | 121.00 | 121.70 | 119.10 | 119.60 | 119.60 | -1.48% | 10,962,410 |
| Sep 1, 2025 | 120.50 | 122.30 | 120.50 | 121.40 | 121.40 | 3.06% | 17,495,761 |
| Aug 29, 2025 | 117.10 | 119.50 | 116.80 | 117.80 | 117.80 | 2.26% | 19,682,921 |
| Aug 28, 2025 | 120.00 | 120.60 | 114.80 | 115.20 | 115.20 | -5.03% | 29,732,078 |
| Aug 27, 2025 | 124.40 | 125.40 | 120.60 | 121.30 | 121.30 | -2.49% | 18,825,418 |
| Aug 26, 2025 | 125.20 | 126.80 | 124.00 | 124.40 | 124.40 | -1.74% | 11,008,444 |
| Aug 25, 2025 | 124.00 | 127.40 | 123.80 | 126.60 | 126.60 | 4.28% | 19,884,498 |
| Aug 22, 2025 | 121.70 | 122.30 | 119.90 | 121.40 | 121.40 | 0.25% | 12,883,333 |
| Aug 21, 2025 | 122.50 | 123.00 | 120.50 | 121.10 | 121.10 | -1.14% | 9,957,126 |
| Aug 20, 2025 | 121.70 | 123.00 | 121.30 | 122.50 | 122.50 | -0.65% | 9,547,463 |
| Aug 19, 2025 | 124.30 | 124.60 | 122.30 | 123.30 | 123.30 | -0.56% | 8,995,656 |
| Aug 18, 2025 | 122.80 | 126.50 | 122.70 | 124.00 | 124.00 | 2.65% | 21,398,654 |
| Aug 15, 2025 | 122.60 | 123.50 | 119.50 | 120.80 | 120.80 | -3.44% | 28,595,222 |
| Aug 14, 2025 | 127.10 | 127.50 | 125.00 | 125.10 | 125.10 | -1.81% | 12,991,544 |
| Aug 13, 2025 | 125.70 | 127.50 | 124.80 | 127.40 | 127.40 | 3.83% | 18,061,549 |
| Aug 12, 2025 | 122.40 | 123.40 | 122.00 | 122.70 | 122.70 | 0.33% | 10,202,409 |
| Aug 11, 2025 | 123.80 | 124.10 | 121.90 | 122.30 | 122.30 | -0.49% | 9,121,178 |
| Aug 8, 2025 | 124.70 | 125.00 | 122.60 | 122.90 | 122.90 | -1.44% | 8,428,565 |
| Aug 7, 2025 | 123.80 | 125.70 | 122.90 | 124.70 | 124.70 | 1.71% | 13,755,622 |
| Aug 6, 2025 | 123.20 | 124.30 | 122.30 | 122.60 | 122.60 | -0.33% | 9,200,765 |
| Aug 5, 2025 | 123.30 | 123.80 | 122.30 | 123.00 | 123.00 | - | 11,862,607 |
| Aug 4, 2025 | 121.80 | 123.30 | 121.30 | 123.00 | 123.00 | 0.24% | 10,592,054 |
| Aug 1, 2025 | 122.90 | 125.00 | 122.50 | 122.70 | 122.70 | -0.16% | 14,724,532 |
| Jul 31, 2025 | 125.70 | 125.70 | 122.70 | 122.90 | 122.90 | -3.15% | 19,773,600 |
| Jul 30, 2025 | 127.40 | 129.10 | 126.50 | 126.90 | 126.90 | -2.68% | 21,601,896 |
| Jul 29, 2025 | 130.40 | 130.80 | 128.60 | 130.40 | 130.40 | -0.61% | 8,922,156 |
| Jul 28, 2025 | 131.10 | 132.90 | 130.50 | 131.20 | 131.20 | 0.54% | 8,050,512 |
| Jul 25, 2025 | 132.00 | 132.00 | 130.00 | 130.50 | 130.50 | -2.10% | 11,216,257 |
| Jul 24, 2025 | 134.10 | 135.30 | 132.90 | 133.30 | 133.30 | -0.60% | 15,439,519 |
| Jul 23, 2025 | 132.80 | 135.70 | 132.00 | 134.10 | 134.10 | 2.76% | 20,208,002 |
| Jul 22, 2025 | 131.10 | 131.50 | 128.80 | 130.50 | 130.50 | -0.31% | 9,942,916 |
| Jul 21, 2025 | 132.30 | 132.80 | 130.30 | 130.90 | 130.90 | 2.11% | 20,128,298 |
| Jul 18, 2025 | 126.80 | 129.80 | 126.80 | 128.20 | 128.20 | 2.97% | 20,590,635 |
| Jul 17, 2025 | 124.00 | 125.40 | 123.40 | 124.50 | 124.50 | -0.16% | 9,099,498 |
| Jul 16, 2025 | 127.00 | 128.60 | 124.30 | 124.70 | 124.70 | -0.24% | 15,128,348 |
| Jul 15, 2025 | 121.10 | 125.70 | 121.00 | 125.00 | 125.00 | 2.12% | 21,738,410 |
| Jul 14, 2025 | 122.00 | 122.60 | 120.50 | 122.40 | 122.40 | -0.73% | 10,640,122 |
| Jul 11, 2025 | 121.90 | 125.90 | 121.70 | 123.30 | 123.30 | -0.24% | 16,937,160 |
| Jul 10, 2025 | 124.00 | 124.30 | 122.00 | 123.60 | 123.60 | -1.36% | 15,803,091 |
| Jul 9, 2025 | 128.00 | 128.00 | 124.80 | 125.30 | 125.30 | -1.88% | 11,166,261 |
| Jul 8, 2025 | 126.40 | 128.30 | 125.70 | 127.70 | 127.70 | 2.32% | 9,284,825 |
| Jul 7, 2025 | 124.00 | 125.70 | 121.80 | 124.80 | 124.80 | 0.48% | 15,985,896 |
| Jul 4, 2025 | 124.80 | 125.90 | 123.10 | 124.20 | 124.20 | -0.88% | 17,595,224 |
| Jul 3, 2025 | 128.20 | 128.80 | 124.50 | 125.30 | 125.30 | -2.11% | 17,251,226 |
| Jul 2, 2025 | 131.50 | 131.50 | 126.80 | 128.00 | 128.00 | 0.08% | 13,455,540 |
| Jun 30, 2025 | 130.90 | 131.50 | 127.60 | 127.90 | 127.90 | -1.84% | 12,949,308 |
| Jun 27, 2025 | 130.70 | 133.00 | 129.70 | 130.30 | 130.30 | 0.15% | 16,008,304 |