JD.com, Inc. (SGX:HJDD)
Singapore · Delayed Price · Currency is SGD 1.640
+0.060 (3.80%)
At close: Oct 23, 2026
SGX:HJDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.59 | 1.65 | 1.59 | 1.64 | 1.64 | 3.80% | 47,500 |
| Oct 22, 2026 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -5.95% | 125,300 |
| Oct 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 3,800 |
| Oct 20, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -1.73% | 18,300 |
| Oct 19, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 32,500 |
| Oct 16, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | 0.58% | 222,500 |
| Oct 15, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -1.16% | 138,000 |
| Oct 14, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 1.17% | 89,600 |
| Oct 13, 2026 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | -3.39% | 314,900 |
| Oct 12, 2026 | 1.73 | 1.77 | 1.72 | 1.77 | 1.77 | 2.91% | 140,300 |
| Oct 9, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | 1.18% | 139,700 |
| Oct 8, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | - | 132,500 |
| Oct 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 87,600 |
| Oct 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 280,600 |
| Oct 5, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | - | 92,100 |
| Oct 2, 2026 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | -0.60% | 54,600 |
| Oct 1, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -0.59% | 15,000 |
| Sep 30, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 1.20% | 38,300 |
| Sep 29, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -1.76% | 191,600 |
| Sep 28, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | 1.19% | 203,200 |
| Sep 25, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 83,000 |
| Sep 24, 2026 | 1.73 | 1.74 | 1.70 | 1.70 | 1.70 | -1.73% | 45,200 |
| Sep 23, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 22,100 |
| Sep 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | 77,800 |
| Sep 21, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | - | 194,300 |
| Sep 18, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 1.18% | 682,900 |
| Sep 17, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -1.74% | 1,523,600 |
| Sep 16, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -0.58% | 148,900 |
| Sep 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | 182,300 |
| Sep 14, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | - | 271,000 |
| Sep 11, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | -0.58% | 821,400 |
| Sep 10, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 2,221,700 |
| Sep 9, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -2.86% | 105,500 |
| Sep 8, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -0.57% | 88,600 |
| Sep 7, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.68% | 353,300 |
| Sep 4, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | 2.29% | 360,500 |
| Sep 3, 2026 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | -0.57% | 689,500 |
| Sep 2, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | 1,272,700 |
| Sep 1, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -2.75% | 1,436,500 |
| Aug 31, 2026 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | -0.55% | 1,290,900 |
| Aug 28, 2026 | 1.83 | 1.83 | 1.80 | 1.83 | 1.83 | - | 553,700 |
| Aug 27, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 1,518,500 |
| Aug 26, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | - | 947,800 |
| Aug 25, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 0.55% | 227,200 |
| Aug 24, 2026 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | -1.61% | 116,400 |
| Aug 21, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | - | 268,200 |
| Aug 20, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | 1.64% | 527,000 |
| Aug 19, 2026 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | 1.10% | 379,900 |
| Aug 18, 2026 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | -2.69% | 787,500 |
| Aug 17, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | 2.76% | 843,300 |