JD.com, Inc. (HKG:9618)
Hong Kong · Delayed Price · Currency is HKD 107.50
-1.10 (-1.01%)
Sep 3, 2026, 1:18 PM HKT
JD.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 108.70 | 109.20 | 106.70 | 107.30 | - | -1.20% | 2,854,235 |
| Sep 2, 2026 | 108.80 | 109.20 | 107.10 | 108.60 | 108.60 | - | 8,549,271 |
| Sep 1, 2026 | 112.00 | 112.00 | 108.30 | 108.60 | 108.60 | -3.21% | 8,394,925 |
| Aug 31, 2026 | 111.10 | 112.30 | 109.90 | 112.20 | 112.20 | 1.54% | 11,554,090 |
| Aug 28, 2026 | 110.80 | 111.50 | 110.20 | 110.50 | 110.50 | -1.43% | 6,250,794 |
| Aug 27, 2026 | 113.40 | 113.70 | 111.60 | 112.10 | 112.10 | -0.88% | 6,749,228 |
| Aug 26, 2026 | 115.20 | 115.40 | 113.00 | 113.10 | 113.10 | 0.09% | 5,933,692 |
| Aug 25, 2026 | 114.50 | 115.40 | 112.80 | 113.00 | 113.00 | -0.26% | 5,219,367 |
| Aug 24, 2026 | 114.50 | 114.70 | 111.50 | 113.30 | 113.30 | -1.65% | 8,948,895 |
| Aug 21, 2026 | 115.00 | 116.50 | 114.50 | 115.20 | 115.20 | 0.61% | 4,667,667 |
| Aug 20, 2026 | 115.90 | 116.50 | 114.50 | 114.50 | 114.50 | 1.69% | 10,924,350 |
| Aug 19, 2026 | 111.70 | 113.00 | 110.20 | 112.60 | 112.60 | 1.44% | 9,479,346 |
| Aug 18, 2026 | 111.30 | 112.20 | 109.50 | 111.00 | 111.00 | -1.77% | 10,406,300 |
| Aug 17, 2026 | 114.00 | 114.90 | 112.50 | 113.00 | 113.00 | 2.54% | 16,577,800 |
| Aug 14, 2026 | 115.00 | 115.30 | 109.20 | 110.20 | 110.20 | -10.41% | 37,702,060 |
| Aug 13, 2026 | 121.00 | 124.20 | 120.90 | 123.00 | 123.00 | - | 9,335,551 |
| Aug 12, 2026 | 124.60 | 124.70 | 122.20 | 123.00 | 123.00 | -2.77% | 9,825,422 |
| Aug 11, 2026 | 129.80 | 130.40 | 125.80 | 126.50 | 126.50 | -2.99% | 8,499,268 |
| Aug 10, 2026 | 129.30 | 130.60 | 128.40 | 130.40 | 130.40 | 2.27% | 5,524,919 |
| Aug 7, 2026 | 128.40 | 129.50 | 126.20 | 127.50 | 127.50 | 0.16% | 5,222,222 |
| Aug 6, 2026 | 128.00 | 128.30 | 126.60 | 127.30 | 127.30 | -2.08% | 6,278,527 |
| Aug 5, 2026 | 128.60 | 130.20 | 127.70 | 130.00 | 130.00 | 0.70% | 4,792,641 |
| Aug 4, 2026 | 129.40 | 129.90 | 127.10 | 129.10 | 129.10 | -0.15% | 6,291,001 |
| Aug 3, 2026 | 128.20 | 130.90 | 128.20 | 129.30 | 129.30 | 1.73% | 7,657,992 |
| Jul 31, 2026 | 124.60 | 128.00 | 124.60 | 127.10 | 127.10 | -1.24% | 15,165,980 |
| Jul 30, 2026 | 128.40 | 129.20 | 126.40 | 128.70 | 128.70 | 1.98% | 15,183,880 |
| Jul 29, 2026 | 125.00 | 127.00 | 124.90 | 126.20 | 126.20 | 1.69% | 12,412,350 |
| Jul 28, 2026 | 121.70 | 124.50 | 121.50 | 124.10 | 124.10 | 4.11% | 14,205,010 |
| Jul 27, 2026 | 118.60 | 120.60 | 118.20 | 119.20 | 119.20 | 0.93% | 5,025,762 |
| Jul 24, 2026 | 117.30 | 118.80 | 117.00 | 118.10 | 118.10 | -1.25% | 5,214,985 |
| Jul 23, 2026 | 117.90 | 119.90 | 117.30 | 119.60 | 119.60 | 0.84% | 3,373,518 |
| Jul 22, 2026 | 118.90 | 119.50 | 117.60 | 118.60 | 118.60 | -2.06% | 6,873,618 |
| Jul 21, 2026 | 120.50 | 123.40 | 120.00 | 121.10 | 121.10 | 0.92% | 14,432,080 |
| Jul 20, 2026 | 119.00 | 120.60 | 116.90 | 120.00 | 120.00 | 3.18% | 12,033,590 |
| Jul 17, 2026 | 116.90 | 119.40 | 115.60 | 116.30 | 116.30 | -0.43% | 9,434,392 |
| Jul 16, 2026 | 115.20 | 119.70 | 114.80 | 116.80 | 116.80 | 0.95% | 9,465,646 |
| Jul 15, 2026 | 113.80 | 116.20 | 112.40 | 115.70 | 115.70 | 1.67% | 8,828,076 |
| Jul 14, 2026 | 113.20 | 114.70 | 111.00 | 113.80 | 113.80 | 0.53% | 8,673,752 |
| Jul 13, 2026 | 110.00 | 114.50 | 109.60 | 113.20 | 113.20 | 2.72% | 12,708,750 |
| Jul 10, 2026 | 109.60 | 111.60 | 108.20 | 110.20 | 110.20 | 2.32% | 10,402,710 |
| Jul 9, 2026 | 108.40 | 110.30 | 107.60 | 107.70 | 107.70 | -0.65% | 11,339,710 |
| Jul 8, 2026 | 105.30 | 109.50 | 104.40 | 108.40 | 108.40 | 3.83% | 12,702,290 |
| Jul 7, 2026 | 105.10 | 106.30 | 103.40 | 104.40 | 104.40 | -1.04% | 8,267,955 |
| Jul 6, 2026 | 104.30 | 106.70 | 103.00 | 105.50 | 105.50 | 1.25% | 6,899,551 |
| Jul 3, 2026 | 104.00 | 105.70 | 103.40 | 104.20 | 104.20 | 1.36% | 9,024,469 |
| Jul 2, 2026 | 103.00 | 105.40 | 102.00 | 102.80 | 102.80 | 3.58% | 12,471,920 |
| Jun 30, 2026 | 99.00 | 99.90 | 97.80 | 99.25 | 99.25 | 0.25% | 15,331,740 |
| Jun 29, 2026 | 99.00 | 101.40 | 98.55 | 99.00 | 99.00 | 3.13% | 13,468,250 |
| Jun 26, 2026 | 99.40 | 99.40 | 95.80 | 96.00 | 96.00 | -2.78% | 11,931,570 |
| Jun 25, 2026 | 100.40 | 100.60 | 97.50 | 98.75 | 98.75 | -2.32% | 10,514,130 |