JD.com, Inc. (SGX:HJDD)
Singapore · Delayed Price · Currency is SGD 1.850
0.00 (0.00%)
At close: Jan 20, 2026
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -2.09% | 205,800 |
| Jan 15, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | - | 621,900 |
| Jan 14, 2026 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | -1.55% | 605,300 |
| Jan 13, 2026 | 1.94 | 1.98 | 1.94 | 1.94 | 1.94 | 0.52% | 163,400 |
| Jan 12, 2026 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | 1.58% | 369,600 |
| Jan 9, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | 2.70% | 944,200 |
| Jan 8, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | -1.60% | 312,200 |
| Jan 7, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -1.05% | 671,200 |
| Jan 6, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | - | 464,700 |
| Jan 5, 2026 | 1.90 | 1.91 | 1.87 | 1.90 | 1.90 | 0.53% | 568,600 |
| Jan 2, 2026 | 1.86 | 1.90 | 1.86 | 1.89 | 1.89 | 2.72% | 201,700 |
| Dec 31, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -1.60% | 99,800 |
| Dec 30, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | 0.54% | 165,000 |
| Dec 29, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | 354,600 |
| Dec 26, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 1.08% | 11,400 |
| Dec 24, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | -0.53% | 103,500 |
| Dec 23, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | 1.08% | 216,000 |
| Dec 22, 2025 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 247,800 |
| Dec 19, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | - | 338,500 |
| Dec 18, 2025 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 838,600 |
| Dec 17, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 2.17% | 1,267,100 |
| Dec 16, 2025 | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | -3.16% | 196,800 |
| Dec 15, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | -0.52% | 476,000 |
| Dec 12, 2025 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | 0.53% | 280,700 |
| Dec 11, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | -0.52% | 550,300 |
| Dec 10, 2025 | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | - | 360,600 |
| Dec 9, 2025 | 1.93 | 1.94 | 1.91 | 1.91 | 1.91 | -1.04% | 208,500 |
| Dec 8, 2025 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -1.03% | 455,700 |
| Dec 5, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 0.52% | 687,400 |
| Dec 4, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.57% | 95,000 |
| Dec 3, 2025 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -1.04% | 310,300 |
| Dec 2, 2025 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -1.03% | 209,400 |
| Dec 1, 2025 | 1.96 | 1.96 | 1.93 | 1.95 | 1.95 | - | 568,500 |
| Nov 28, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 1,768,100 |
| Nov 27, 2025 | 1.90 | 1.96 | 1.89 | 1.94 | 1.94 | 1.57% | 632,200 |
| Nov 26, 2025 | 1.90 | 1.93 | 1.90 | 1.91 | 1.91 | 1.60% | 929,000 |
| Nov 25, 2025 | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -4.57% | 414,500 |
| Nov 24, 2025 | 1.90 | 1.97 | 1.87 | 1.97 | 1.97 | 6.49% | 296,700 |
| Nov 21, 2025 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -3.14% | 537,100 |
| Nov 20, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | - | 432,600 |
| Nov 19, 2025 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | -0.52% | 860,500 |
| Nov 18, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.52% | 389,400 |
| Nov 17, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -2.03% | 315,600 |
| Nov 14, 2025 | 2.02 | 2.02 | 1.96 | 1.97 | 1.97 | -5.74% | 601,000 |
| Nov 13, 2025 | 2.06 | 2.10 | 2.02 | 2.09 | 2.09 | - | 901,800 |
| Nov 12, 2025 | 2.07 | 2.10 | 2.07 | 2.09 | 2.09 | 1.46% | 488,300 |
| Nov 11, 2025 | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | -0.96% | 447,300 |
| Nov 10, 2025 | 2.09 | 2.09 | 2.06 | 2.08 | 2.08 | - | 322,200 |
| Nov 7, 2025 | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | -2.35% | 438,500 |
| Nov 6, 2025 | 2.09 | 2.13 | 2.09 | 2.13 | 2.13 | 2.90% | 550,200 |