JD.com, Inc. (SGX:HJDD)
Singapore · Delayed Price · Currency is SGD 1.830
0.00 (0.00%)
At close: Aug 28, 2026
SGX:HJDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |