JST Group Corporation Limited (HKG:6687)
Hong Kong
· Delayed Price · Currency is HKD 21.26
+0.26 (1.24%)
Last updated: Mar 10, 2026, 10:18 AM HKT
JST Group Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.86 | 22.94 | 17.92 | 21.00 | 21.00 | 11.35% | 6,972,100 |
| Mar 6, 2026 | 17.85 | 19.49 | 17.30 | 18.86 | 18.86 | 5.66% | 921,600 |
| Mar 5, 2026 | 17.42 | 18.25 | 17.15 | 17.85 | 17.85 | 6.19% | 937,500 |
| Mar 4, 2026 | 18.00 | 18.26 | 16.28 | 16.81 | 16.81 | -8.74% | 878,000 |
| Mar 3, 2026 | 19.80 | 19.80 | 18.03 | 18.42 | 18.42 | -7.20% | 711,300 |
| Mar 2, 2026 | 20.76 | 20.76 | 19.31 | 19.85 | 19.85 | -4.38% | 379,000 |
| Feb 27, 2026 | 19.31 | 21.42 | 19.00 | 20.76 | 20.76 | 5.27% | 559,500 |
| Feb 26, 2026 | 19.50 | 20.34 | 19.01 | 19.72 | 19.72 | 0.82% | 275,400 |
| Feb 25, 2026 | 19.77 | 20.72 | 19.50 | 19.56 | 19.56 | -0.36% | 230,700 |
| Feb 24, 2026 | 20.10 | 21.10 | 19.28 | 19.63 | 19.63 | -8.95% | 543,400 |
| Feb 23, 2026 | 20.30 | 22.08 | 20.38 | 21.56 | 21.56 | 6.21% | 674,180 |
| Feb 20, 2026 | 20.96 | 21.00 | 20.30 | 20.30 | 20.30 | -3.24% | 119,100 |
| Feb 16, 2026 | 21.86 | 22.00 | 20.94 | 20.98 | 20.98 | -4.64% | 173,500 |
| Feb 13, 2026 | 19.52 | 22.36 | 19.52 | 22.00 | 22.00 | 4.76% | 650,800 |
| Feb 12, 2026 | 20.60 | 21.10 | 18.86 | 21.00 | 21.00 | -2.78% | 542,200 |
| Feb 11, 2026 | 20.10 | 21.80 | 20.10 | 21.60 | 21.60 | 4.85% | 889,300 |
| Feb 10, 2026 | 22.70 | 22.70 | 20.16 | 20.60 | 20.60 | -9.25% | 808,700 |
| Feb 9, 2026 | 22.28 | 23.48 | 21.62 | 22.70 | 22.70 | 0.62% | 525,800 |
| Feb 6, 2026 | 22.00 | 23.00 | 21.56 | 22.56 | 22.56 | 2.55% | 260,800 |
| Feb 5, 2026 | 21.94 | 23.18 | 21.26 | 22.00 | 22.00 | 0.27% | 482,800 |
| Feb 4, 2026 | 24.82 | 24.82 | 21.60 | 21.94 | 21.94 | -11.60% | 494,200 |
| Feb 3, 2026 | 25.54 | 25.80 | 24.00 | 24.82 | 24.82 | -2.59% | 501,500 |
| Feb 2, 2026 | 25.82 | 25.86 | 24.80 | 25.48 | 25.48 | -1.32% | 110,000 |
| Jan 30, 2026 | 27.52 | 27.70 | 25.62 | 25.82 | 25.82 | -7.39% | 365,300 |
| Jan 29, 2026 | 27.72 | 28.70 | 27.58 | 27.88 | 27.88 | -0.57% | 153,200 |
| Jan 28, 2026 | 27.92 | 28.46 | 27.50 | 28.04 | 28.04 | 0.43% | 416,000 |
| Jan 27, 2026 | 27.60 | 28.72 | 27.50 | 27.92 | 27.92 | 0.50% | 249,700 |
| Jan 26, 2026 | 28.72 | 28.72 | 27.40 | 27.78 | 27.78 | -3.27% | 417,400 |
| Jan 23, 2026 | 28.84 | 29.00 | 28.00 | 28.72 | 28.72 | 0.14% | 286,100 |
| Jan 22, 2026 | 28.14 | 29.30 | 28.14 | 28.68 | 28.68 | 1.92% | 313,300 |
| Jan 21, 2026 | 28.62 | 29.00 | 28.02 | 28.14 | 28.14 | -0.50% | 107,551 |
| Jan 20, 2026 | 28.00 | 29.68 | 27.86 | 28.28 | 28.28 | -2.08% | 219,193 |
| Jan 19, 2026 | 28.80 | 28.94 | 27.82 | 28.88 | 28.88 | 0.84% | 281,113 |
| Jan 16, 2026 | 28.18 | 28.74 | 27.80 | 28.64 | 28.64 | 3.39% | 266,600 |
| Jan 15, 2026 | 29.64 | 29.64 | 27.20 | 27.70 | 27.70 | -6.55% | 779,587 |
| Jan 14, 2026 | 30.10 | 32.42 | 28.90 | 29.64 | 29.64 | -3.14% | 914,400 |
| Jan 13, 2026 | 32.02 | 32.72 | 30.10 | 30.60 | 30.60 | -1.61% | 265,600 |
| Jan 12, 2026 | 30.80 | 33.66 | 30.30 | 31.10 | 31.10 | 3.53% | 1,371,000 |
| Jan 9, 2026 | 30.00 | 30.30 | 29.50 | 30.04 | 30.04 | -0.40% | 210,600 |
| Jan 8, 2026 | 30.10 | 30.28 | 29.62 | 30.16 | 30.16 | -0.13% | 113,500 |
| Jan 7, 2026 | 29.32 | 31.26 | 29.32 | 30.20 | 30.20 | 1.48% | 114,000 |
| Jan 6, 2026 | 30.22 | 30.98 | 29.60 | 29.76 | 29.76 | -1.52% | 102,400 |
| Jan 5, 2026 | 30.00 | 31.00 | 29.34 | 30.22 | 30.22 | -1.31% | 120,900 |
| Jan 2, 2026 | 29.04 | 30.80 | 29.04 | 30.62 | 30.62 | -1.86% | 104,200 |
| Dec 31, 2025 | 29.12 | 31.54 | 28.28 | 31.20 | 31.20 | 7.22% | 150,200 |
| Dec 30, 2025 | 29.22 | 29.52 | 28.72 | 29.10 | 29.10 | -1.69% | 166,500 |
| Dec 29, 2025 | 30.30 | 31.16 | 29.14 | 29.60 | 29.60 | -3.90% | 184,900 |
| Dec 24, 2025 | 31.14 | 31.16 | 30.80 | 30.80 | 30.80 | -0.90% | 9,900 |
| Dec 23, 2025 | 31.40 | 31.40 | 30.30 | 31.08 | 31.08 | -1.02% | 56,100 |
| Dec 22, 2025 | 29.94 | 31.44 | 29.38 | 31.40 | 31.40 | 4.67% | 248,800 |
| Dec 19, 2025 | 31.28 | 31.28 | 29.16 | 30.00 | 30.00 | -4.09% | 169,100 |
| Dec 18, 2025 | 29.52 | 31.50 | 28.34 | 31.28 | 31.28 | 3.78% | 297,300 |
| Dec 17, 2025 | 30.26 | 30.26 | 29.20 | 30.14 | 30.14 | -0.92% | 80,300 |
| Dec 16, 2025 | 31.12 | 31.84 | 29.42 | 30.42 | 30.42 | -2.25% | 173,100 |
| Dec 15, 2025 | 29.34 | 31.46 | 29.32 | 31.12 | 31.12 | 7.24% | 265,100 |
| Dec 12, 2025 | 30.00 | 30.00 | 28.70 | 29.02 | 29.02 | -3.14% | 120,700 |
| Dec 11, 2025 | 30.00 | 31.52 | 29.16 | 29.96 | 29.96 | 1.22% | 282,400 |
| Dec 10, 2025 | 27.50 | 29.98 | 27.50 | 29.60 | 29.60 | 6.40% | 389,300 |
| Dec 9, 2025 | 27.30 | 28.58 | 27.30 | 27.82 | 27.82 | 1.24% | 134,700 |
| Dec 8, 2025 | 27.50 | 27.68 | 26.72 | 27.48 | 27.48 | -0.07% | 212,900 |
| Dec 5, 2025 | 26.52 | 28.12 | 26.50 | 27.50 | 27.50 | 3.07% | 173,000 |
| Dec 4, 2025 | 27.00 | 28.00 | 26.52 | 26.68 | 26.68 | -1.19% | 159,400 |
| Dec 3, 2025 | 27.18 | 27.20 | 26.54 | 27.00 | 27.00 | -1.96% | 131,750 |
| Dec 2, 2025 | 27.52 | 28.20 | 27.34 | 27.54 | 27.54 | 0.15% | 180,000 |
| Dec 1, 2025 | 28.18 | 28.18 | 26.96 | 27.50 | 27.50 | -2.07% | 100,200 |
| Nov 28, 2025 | 27.00 | 28.76 | 27.00 | 28.08 | 28.08 | 1.74% | 193,900 |
| Nov 27, 2025 | 27.48 | 28.80 | 27.00 | 27.60 | 27.60 | -3.97% | 297,900 |
| Nov 26, 2025 | 28.44 | 29.50 | 28.22 | 28.74 | 28.74 | 1.05% | 480,820 |
| Nov 25, 2025 | 25.58 | 29.02 | 25.58 | 28.44 | 28.44 | 11.53% | 629,800 |
| Nov 24, 2025 | 25.40 | 26.20 | 24.70 | 25.50 | 25.50 | 1.35% | 474,700 |
| Nov 21, 2025 | 25.90 | 25.96 | 24.00 | 25.16 | 25.16 | -3.16% | 308,000 |
| Nov 20, 2025 | 26.30 | 27.16 | 25.84 | 25.98 | 25.98 | -0.99% | 545,900 |
| Nov 19, 2025 | 27.26 | 28.38 | 26.24 | 26.24 | 26.24 | -3.74% | 417,300 |
| Nov 18, 2025 | 29.60 | 29.60 | 26.80 | 27.26 | 27.26 | -7.84% | 1,556,800 |
| Nov 17, 2025 | 31.00 | 31.00 | 28.82 | 29.58 | 29.58 | -4.58% | 744,800 |
| Nov 14, 2025 | 32.48 | 32.48 | 30.14 | 31.00 | 31.00 | -4.56% | 542,100 |
| Nov 13, 2025 | 33.34 | 33.34 | 31.20 | 32.48 | 32.48 | -2.58% | 409,800 |
| Nov 12, 2025 | 33.60 | 33.60 | 33.34 | 33.34 | 33.34 | -0.77% | 805,500 |
| Nov 11, 2025 | 33.36 | 33.66 | 33.36 | 33.60 | 33.60 | 0.78% | 139,000 |
| Nov 10, 2025 | 33.56 | 33.58 | 33.04 | 33.34 | 33.34 | -0.66% | 604,400 |
| Nov 7, 2025 | 33.58 | 33.80 | 33.32 | 33.56 | 33.56 | -0.06% | 894,600 |
| Nov 6, 2025 | 33.66 | 33.88 | 33.34 | 33.58 | 33.58 | -0.24% | 185,500 |
| Nov 5, 2025 | 33.80 | 33.98 | 33.04 | 33.66 | 33.66 | -0.53% | 355,300 |
| Nov 4, 2025 | 34.64 | 34.64 | 33.60 | 33.84 | 33.84 | -2.31% | 206,400 |
| Nov 3, 2025 | 33.52 | 34.76 | 33.52 | 34.64 | 34.64 | 0.81% | 610,900 |
| Oct 31, 2025 | 34.86 | 35.60 | 33.84 | 34.36 | 34.36 | -1.55% | 229,050 |
| Oct 30, 2025 | 33.20 | 35.30 | 31.40 | 34.90 | 34.90 | 5.12% | 1,216,500 |
| Oct 28, 2025 | 34.96 | 35.38 | 32.08 | 33.20 | 33.20 | -5.03% | 2,238,700 |
| Oct 27, 2025 | 35.10 | 36.58 | 34.88 | 34.96 | 34.96 | 0.29% | 1,256,800 |
| Oct 24, 2025 | 34.36 | 35.98 | 34.30 | 34.86 | 34.86 | 1.93% | 495,300 |
| Oct 23, 2025 | 34.10 | 41.72 | 31.60 | 34.20 | 34.20 | 0.35% | 9,033,700 |
| Oct 22, 2025 | 36.56 | 37.94 | 33.88 | 34.08 | 34.08 | -10.08% | 8,206,468 |