JD.com, Inc. (HKG:9618)
Hong Kong · Delayed Price · Currency is HKD 104.90
-3.60 (-3.32%)
Oct 13, 2026, 4:08 PM HKT
JD.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 105.30 | 106.60 | 103.30 | 104.90 | 104.90 | -3.32% | 12,401,010 |
| Oct 12, 2026 | 106.40 | 108.90 | 105.10 | 108.50 | 108.50 | 2.75% | 11,110,130 |
| Oct 9, 2026 | 106.40 | 107.50 | 104.90 | 105.60 | 105.60 | 0.38% | 9,247,639 |
| Oct 8, 2026 | 105.70 | 106.60 | 104.60 | 105.20 | 105.20 | 0.29% | 5,706,369 |
| Oct 7, 2026 | 103.40 | 105.00 | 102.90 | 104.90 | 104.90 | 1.25% | 4,357,756 |
| Oct 6, 2026 | 103.30 | 104.20 | 102.70 | 103.60 | 103.60 | 1.17% | 4,450,408 |
| Oct 5, 2026 | 101.40 | 102.40 | 100.80 | 102.40 | 102.40 | -0.49% | 5,559,756 |
| Oct 2, 2026 | 101.60 | 102.90 | 100.40 | 102.90 | 102.90 | -1.34% | 7,346,791 |
| Sep 30, 2026 | 103.10 | 104.40 | 102.90 | 104.30 | 104.30 | 1.16% | 6,470,379 |
| Sep 29, 2026 | 104.20 | 104.20 | 102.20 | 103.10 | 103.10 | -1.34% | 6,280,581 |
| Sep 28, 2026 | 104.60 | 105.30 | 103.90 | 104.50 | 104.50 | 0.77% | 4,345,358 |
| Sep 25, 2026 | 103.80 | 104.50 | 102.10 | 103.70 | 103.70 | -1.80% | 6,113,882 |
| Sep 24, 2026 | 105.40 | 106.20 | 104.70 | 105.60 | 105.60 | -0.47% | 4,667,774 |
| Sep 23, 2026 | 106.50 | 106.80 | 105.60 | 106.10 | 106.10 | -0.38% | 4,618,879 |
| Sep 22, 2026 | 107.00 | 107.50 | 106.00 | 106.50 | 106.50 | 1.04% | 4,695,603 |
| Sep 21, 2026 | 104.50 | 106.10 | 104.50 | 105.40 | 105.40 | 0.38% | 4,344,505 |
| Sep 18, 2026 | 104.80 | 105.80 | 104.80 | 105.00 | 105.00 | - | 7,325,930 |
| Sep 17, 2026 | 104.50 | 105.30 | 103.40 | 105.00 | 105.00 | -0.85% | 5,255,350 |
| Sep 16, 2026 | 106.20 | 106.30 | 104.90 | 105.90 | 105.90 | -0.38% | 3,399,264 |
| Sep 15, 2026 | 106.60 | 107.10 | 105.60 | 106.30 | 106.30 | 0.28% | 4,505,065 |
| Sep 14, 2026 | 106.90 | 106.90 | 105.30 | 106.00 | 106.00 | -0.19% | 4,505,529 |
| Sep 11, 2026 | 105.20 | 106.70 | 104.30 | 106.20 | 106.20 | 0.66% | 8,236,378 |
| Sep 10, 2026 | 105.30 | 105.80 | 104.30 | 105.50 | 105.50 | -0.75% | 9,515,249 |
| Sep 9, 2026 | 108.50 | 108.50 | 105.70 | 106.30 | 106.30 | -2.12% | 7,883,560 |
| Sep 8, 2026 | 107.90 | 108.80 | 107.70 | 108.60 | 108.60 | -0.18% | 3,290,291 |
| Sep 7, 2026 | 109.70 | 110.40 | 108.50 | 108.80 | 108.80 | -1.45% | 5,250,096 |
| Sep 4, 2026 | 109.60 | 111.60 | 109.40 | 110.40 | 110.40 | 3.27% | 11,991,160 |
| Sep 3, 2026 | 108.70 | 109.20 | 106.40 | 106.90 | 106.90 | -1.57% | 9,131,339 |
| 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 |