JD.com, Inc. (SGX:HJDD)
Singapore · Delayed Price · Currency is SGD 1.990
+0.030 (1.53%)
At close: Jul 21, 2026
SGX:HJDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.98 | 2.02 | 1.98 | 2.00 | - | 2.04% | 1,514,400 |
| 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 |
| Jul 8, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 4.68% | 1,173,300 |
| Jul 7, 2026 | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -1.16% | 848,000 |
| Jul 6, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | 0.58% | 990,400 |
| Jul 3, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 1.78% | 225,300 |
| Jul 2, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | 2.42% | 445,600 |
| Jul 1, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 0.61% | 16,800 |
| Jun 30, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 112,800 |
| Jun 29, 2026 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | 2.52% | 848,900 |
| Jun 26, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -3.64% | 315,000 |
| Jun 25, 2026 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | -1.20% | 695,300 |
| Jun 24, 2026 | 1.69 | 1.69 | 1.64 | 1.67 | 1.67 | -1.76% | 347,400 |
| Jun 23, 2026 | 1.77 | 1.77 | 1.69 | 1.70 | 1.70 | -4.49% | 883,600 |
| Jun 22, 2026 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | 0.56% | 442,000 |
| Jun 19, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | - | 16,700 |
| Jun 18, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -2.21% | 779,100 |
| Jun 17, 2026 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | -0.55% | 1,658,200 |
| Jun 16, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 1,647,500 |
| Jun 15, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | - | 891,300 |
| Jun 12, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 3.37% | 348,500 |
| Jun 11, 2026 | 1.84 | 1.84 | 1.75 | 1.78 | 1.78 | -3.26% | 1,250,500 |
| Jun 10, 2026 | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | -2.13% | 918,300 |
| Jun 9, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | 235,800 |
| Jun 8, 2026 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | -1.06% | 320,200 |
| Jun 5, 2026 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | - | 569,500 |
| Jun 4, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 1,031,700 |
| Jun 3, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -4.57% | 376,400 |
| Jun 2, 2026 | 1.88 | 1.97 | 1.86 | 1.97 | 1.97 | 7.07% | 529,000 |
| May 29, 2026 | 1.84 | 1.87 | 1.84 | 1.84 | 1.84 | -1.60% | 371,100 |
| May 28, 2026 | 1.88 | 1.89 | 1.84 | 1.87 | 1.87 | -3.61% | 391,600 |
| May 26, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | - | 373,900 |
| May 25, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.00% | 10,600 |
| May 22, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | -0.50% | 362,200 |
| May 21, 2026 | 2.06 | 2.07 | 2.01 | 2.01 | 2.01 | -3.83% | 767,600 |
| May 20, 2026 | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | 1.46% | 935,300 |
| May 19, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | - | 78,900 |
| May 18, 2026 | 2.04 | 2.07 | 2.04 | 2.06 | 2.06 | -0.96% | 739,500 |
| May 15, 2026 | 2.10 | 2.11 | 2.08 | 2.08 | 2.08 | -1.89% | 379,100 |
| May 14, 2026 | 2.10 | 2.15 | 2.10 | 2.12 | 2.12 | 1.92% | 314,800 |
| May 13, 2026 | 1.95 | 2.09 | 1.95 | 2.08 | 2.08 | 7.77% | 738,300 |
| May 12, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | - | 279,600 |
| May 11, 2026 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | - | 843,900 |