JD.com, Inc. (SGX:HJDD)
Singapore · Delayed Price · Currency is SGD 1.710
+0.020 (1.18%)
At close: Sep 18, 2026
SGX:HJDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | -9.95% | 483,700 |
| Aug 13, 2026 | 1.98 | 2.03 | 1.98 | 2.01 | 2.01 | -0.50% | 1,363,700 |
| Aug 12, 2026 | 2.01 | 2.02 | 2.00 | 2.02 | 2.02 | -2.42% | 570,200 |
| Aug 11, 2026 | 2.10 | 2.11 | 2.06 | 2.07 | 2.07 | - | 132,800 |
| Aug 7, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -0.48% | 245,600 |
| Aug 6, 2026 | 2.09 | 2.09 | 2.07 | 2.08 | 2.08 | -1.89% | 1,083,900 |
| Aug 5, 2026 | 2.11 | 2.12 | 2.10 | 2.12 | 2.12 | 0.47% | 771,900 |
| Aug 4, 2026 | 2.12 | 2.12 | 2.08 | 2.11 | 2.11 | 0.48% | 2,554,300 |
| Aug 3, 2026 | 2.10 | 2.13 | 2.10 | 2.10 | 2.10 | 0.96% | 1,166,000 |
| Jul 31, 2026 | 2.11 | 2.11 | 2.04 | 2.08 | 2.08 | -1.42% | 919,300 |
| Jul 30, 2026 | 2.09 | 2.12 | 2.08 | 2.11 | 2.11 | 1.93% | 1,162,300 |
| Jul 29, 2026 | 2.05 | 2.08 | 2.05 | 2.07 | 2.07 | 1.47% | 526,900 |
| Jul 28, 2026 | 2.02 | 2.04 | 2.01 | 2.04 | 2.04 | 4.08% | 767,100 |
| Jul 27, 2026 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | 1.03% | 421,500 |
| Jul 24, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.52% | 458,200 |
| Jul 23, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 1.03% | 442,000 |
| Jul 22, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | -2.01% | 1,548,400 |
| Jul 21, 2026 | 1.98 | 2.02 | 1.98 | 1.99 | 1.99 | 1.53% | 1,871,000 |
| Jul 20, 2026 | 1.81 | 1.97 | 1.81 | 1.96 | 1.96 | 2.62% | 1,091,800 |
| Jul 17, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -0.52% | 1,072,000 |
| Jul 16, 2026 | 1.95 | 1.96 | 1.92 | 1.92 | 1.92 | 1.05% | 695,400 |
| Jul 15, 2026 | 1.89 | 1.90 | 1.86 | 1.90 | 1.90 | 1.60% | 2,301,900 |
| Jul 14, 2026 | 1.86 | 1.88 | 1.84 | 1.87 | 1.87 | 0.54% | 1,455,500 |
| Jul 13, 2026 | 1.82 | 1.88 | 1.82 | 1.86 | 1.86 | 2.76% | 1,147,900 |
| Jul 10, 2026 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | 1.69% | 1,896,400 |
| Jul 9, 2026 | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | -0.56% | 521,000 |