JD.com, Inc. (HKG:9618)
Hong Kong · Delayed Price · Currency is HKD 106.90
-1.90 (-1.75%)
At close: Feb 6, 2026
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 106.20 | 107.30 | 106.00 | 106.90 | 106.90 | -1.75% | 13,305,420 |
| Feb 5, 2026 | 106.30 | 109.20 | 105.90 | 108.80 | 108.80 | 0.83% | 14,545,390 |
| Feb 4, 2026 | 109.50 | 109.80 | 107.60 | 107.90 | 107.90 | -1.64% | 13,178,140 |
| Feb 3, 2026 | 111.10 | 111.90 | 107.80 | 109.70 | 109.70 | -0.72% | 10,698,270 |
| Feb 2, 2026 | 112.00 | 112.70 | 109.50 | 110.50 | 110.50 | -1.69% | 13,829,760 |
| Jan 30, 2026 | 113.70 | 114.20 | 112.20 | 112.40 | 112.40 | -1.92% | 15,632,450 |
| Jan 29, 2026 | 113.60 | 115.00 | 113.50 | 114.60 | 114.60 | -1.46% | 14,861,880 |
| Jan 28, 2026 | 115.20 | 116.40 | 113.50 | 116.30 | 116.30 | 2.47% | 15,557,920 |
| Jan 27, 2026 | 115.80 | 115.90 | 112.70 | 113.50 | 113.50 | -2.16% | 14,654,490 |
| Jan 26, 2026 | 116.00 | 116.50 | 114.60 | 116.00 | 116.00 | 1.05% | 10,532,190 |
| Jan 23, 2026 | 116.90 | 117.30 | 114.80 | 114.80 | 114.80 | 0.79% | 9,828,732 |
| Jan 22, 2026 | 113.90 | 114.60 | 112.70 | 113.90 | 113.90 | 0.98% | 8,256,681 |
| Jan 21, 2026 | 112.00 | 113.60 | 111.80 | 112.80 | 112.80 | 0.36% | 10,226,070 |
| Jan 20, 2026 | 112.20 | 113.80 | 111.70 | 112.40 | 112.40 | 0.09% | 8,737,424 |
| Jan 19, 2026 | 113.00 | 113.10 | 111.90 | 112.30 | 112.30 | -1.14% | 6,024,636 |
| Jan 16, 2026 | 114.50 | 115.50 | 113.10 | 113.60 | 113.60 | -1.30% | 10,580,570 |
| Jan 15, 2026 | 116.20 | 116.80 | 114.50 | 115.10 | 115.10 | -0.69% | 7,960,677 |
| Jan 14, 2026 | 116.40 | 117.40 | 114.80 | 115.90 | 115.90 | -1.28% | 12,998,960 |
| Jan 13, 2026 | 119.30 | 120.40 | 116.90 | 117.40 | 117.40 | 0.43% | 12,940,620 |
| Jan 12, 2026 | 115.60 | 117.50 | 114.30 | 116.90 | 116.90 | 2.01% | 10,290,560 |
| Jan 9, 2026 | 115.40 | 116.60 | 114.40 | 114.60 | 114.60 | 2.60% | 13,812,460 |
| Jan 8, 2026 | 113.10 | 113.10 | 111.00 | 111.70 | 111.70 | -2.02% | 13,487,300 |
| Jan 7, 2026 | 115.90 | 116.20 | 113.30 | 114.00 | 114.00 | -1.30% | 11,518,140 |
| Jan 6, 2026 | 115.00 | 117.10 | 114.50 | 115.50 | 115.50 | 1.58% | 11,779,820 |
| Jan 5, 2026 | 114.80 | 115.20 | 113.00 | 113.70 | 113.70 | -1.22% | 10,453,020 |
| Jan 2, 2026 | 112.30 | 115.60 | 112.30 | 115.10 | 115.10 | 3.14% | 8,695,252 |
| Dec 31, 2025 | 112.10 | 112.10 | 110.80 | 111.60 | 111.60 | -1.76% | 6,236,210 |
| Dec 30, 2025 | 112.90 | 114.30 | 112.50 | 113.60 | 113.60 | 1.43% | 9,386,468 |
| Dec 29, 2025 | 113.40 | 114.50 | 111.80 | 112.00 | 112.00 | -0.71% | 8,879,485 |
| Dec 24, 2025 | 112.60 | 113.30 | 112.40 | 112.80 | 112.80 | - | 2,404,081 |
| Dec 23, 2025 | 112.70 | 113.60 | 112.40 | 112.80 | 112.80 | 0.45% | 5,676,788 |
| Dec 22, 2025 | 111.40 | 112.60 | 111.40 | 112.30 | 112.30 | 0.90% | 7,906,246 |
| Dec 19, 2025 | 113.00 | 113.10 | 111.10 | 111.30 | 111.30 | -0.80% | 12,601,340 |
| Dec 18, 2025 | 111.40 | 112.80 | 111.00 | 112.20 | 112.20 | -0.09% | 4,946,925 |
| Dec 17, 2025 | 111.40 | 112.60 | 111.00 | 112.30 | 112.30 | 1.26% | 10,265,860 |
| Dec 16, 2025 | 113.20 | 113.20 | 109.90 | 110.90 | 110.90 | -2.29% | 11,148,950 |
| Dec 15, 2025 | 114.90 | 115.00 | 113.50 | 113.50 | 113.50 | -1.82% | 8,616,416 |
| Dec 12, 2025 | 115.10 | 116.20 | 114.70 | 115.60 | 115.60 | 1.14% | 14,246,121 |
| Dec 11, 2025 | 114.80 | 115.50 | 113.80 | 114.30 | 114.30 | -0.44% | 4,875,060 |
| Dec 10, 2025 | 114.30 | 115.40 | 113.50 | 114.80 | 114.80 | -0.09% | 8,796,504 |
| Dec 9, 2025 | 116.40 | 116.90 | 114.80 | 114.90 | 114.90 | -1.12% | 9,213,992 |
| Dec 8, 2025 | 117.30 | 118.20 | 116.00 | 116.20 | 116.20 | -0.68% | 6,310,171 |
| Dec 5, 2025 | 115.00 | 117.70 | 114.40 | 117.00 | 117.00 | 0.78% | 14,790,740 |
| Dec 4, 2025 | 116.20 | 116.90 | 114.50 | 116.10 | 116.10 | 0.52% | 8,972,978 |
| Dec 3, 2025 | 115.60 | 116.30 | 115.20 | 115.50 | 115.50 | -0.43% | 7,859,439 |
| Dec 2, 2025 | 117.10 | 117.40 | 115.80 | 116.00 | 116.00 | -0.94% | 7,615,396 |
| Dec 1, 2025 | 115.70 | 118.10 | 115.50 | 117.10 | 117.10 | 0.52% | 9,511,983 |
| Nov 28, 2025 | 116.80 | 117.60 | 116.20 | 116.50 | 116.50 | 0.26% | 9,249,406 |
| Nov 27, 2025 | 114.70 | 117.80 | 114.60 | 116.20 | 116.20 | 1.22% | 11,080,160 |
| Nov 26, 2025 | 112.80 | 115.60 | 112.70 | 114.80 | 114.80 | 2.14% | 13,777,500 |