JD.com, Inc. (HKG:9618)
Hong Kong · Delayed Price · Currency is HKD 122.90
-1.80 (-1.44%)
Aug 8, 2025, 4:08 PM HKT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 123.80 | 125.70 | 122.90 | 124.70 | 124.70 | 1.71% | 13,778,972 |
| 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 |
| Jun 26, 2025 | 128.00 | 130.60 | 128.00 | 130.10 | 130.10 | 0.23% | 10,781,497 |
| Jun 25, 2025 | 127.70 | 131.20 | 127.20 | 129.80 | 129.80 | 2.53% | 15,239,326 |
| Jun 24, 2025 | 125.10 | 127.30 | 124.80 | 126.60 | 126.60 | 1.44% | 13,846,575 |
| Jun 23, 2025 | 123.10 | 125.30 | 121.70 | 124.80 | 124.80 | -0.64% | 13,699,454 |
| Jun 20, 2025 | 124.60 | 125.70 | 123.70 | 125.60 | 125.60 | 0.72% | 18,234,214 |
| Jun 19, 2025 | 128.50 | 128.70 | 123.40 | 124.70 | 124.70 | -3.63% | 20,978,668 |
| Jun 18, 2025 | 132.00 | 132.80 | 129.10 | 129.40 | 129.40 | -1.60% | 8,916,181 |
| Jun 17, 2025 | 131.00 | 132.60 | 130.50 | 131.50 | 131.50 | 0.46% | 6,490,498 |
| Jun 16, 2025 | 129.00 | 131.90 | 128.30 | 130.90 | 130.90 | 0.85% | 10,604,032 |
| Jun 13, 2025 | 130.20 | 132.10 | 128.80 | 129.80 | 129.80 | -1.22% | 24,065,566 |
| Jun 12, 2025 | 131.50 | 132.90 | 130.80 | 131.40 | 131.40 | -1.87% | 11,954,081 |
| Jun 11, 2025 | 132.60 | 135.30 | 132.60 | 133.90 | 133.90 | 1.52% | 10,862,759 |
| Jun 10, 2025 | 134.00 | 134.70 | 131.10 | 131.90 | 131.90 | -1.57% | 11,193,480 |
| Jun 9, 2025 | 130.60 | 135.50 | 130.60 | 134.00 | 134.00 | 4.12% | 20,752,058 |
| Jun 6, 2025 | 130.70 | 131.00 | 127.80 | 128.70 | 128.70 | -1.45% | 16,518,729 |
| Jun 5, 2025 | 129.10 | 131.30 | 128.80 | 130.60 | 130.60 | 1.48% | 13,169,176 |
| Jun 4, 2025 | 127.30 | 129.40 | 126.50 | 128.70 | 128.70 | 0.08% | 14,148,878 |
| Jun 3, 2025 | 128.80 | 130.80 | 128.00 | 128.60 | 128.60 | - | 9,117,797 |
| Jun 2, 2025 | 127.00 | 129.00 | 125.10 | 128.60 | 128.60 | -0.23% | 11,405,309 |
| May 30, 2025 | 129.00 | 129.20 | 127.20 | 128.90 | 128.90 | -2.20% | 22,555,094 |
| May 29, 2025 | 123.80 | 132.80 | 123.80 | 131.80 | 131.80 | 4.19% | 25,690,114 |