JST Group Corporation Limited (HKG:6687)
Hong Kong
· Delayed Price · Currency is HKD 17.08
-0.25 (-1.44%)
At close: Apr 29, 2026
JST Group Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.70 | 17.71 | 16.93 | 17.08 | 17.08 | -1.44% | 1,154,000 |
| Apr 28, 2026 | 17.36 | 17.61 | 16.33 | 17.33 | 17.33 | 0.29% | 3,464,500 |
| Apr 27, 2026 | 17.36 | 18.21 | 16.97 | 17.28 | 17.28 | 0.41% | 1,173,700 |
| Apr 24, 2026 | 17.88 | 17.88 | 16.80 | 17.21 | 17.21 | -2.16% | 1,611,200 |
| Apr 23, 2026 | 18.45 | 18.67 | 17.45 | 17.59 | 17.59 | -4.66% | 1,672,846 |
| Apr 22, 2026 | 18.91 | 19.00 | 18.27 | 18.45 | 18.45 | -0.65% | 1,770,700 |
| Apr 21, 2026 | 20.00 | 20.00 | 17.81 | 18.57 | 18.57 | -6.68% | 3,911,870 |
| Apr 20, 2026 | 18.89 | 20.50 | 18.72 | 19.90 | 19.90 | 3.65% | 3,008,200 |
| Apr 17, 2026 | 20.10 | 20.10 | 18.08 | 19.20 | 19.20 | -5.88% | 3,560,029 |
| Apr 16, 2026 | 19.06 | 20.70 | 19.06 | 20.40 | 20.40 | 7.26% | 3,204,800 |
| Apr 15, 2026 | 19.42 | 20.52 | 18.50 | 19.02 | 19.02 | -2.06% | 1,746,900 |
| Apr 14, 2026 | 18.32 | 20.48 | 18.32 | 19.42 | 19.42 | 6.00% | 4,380,500 |
| Apr 13, 2026 | 19.06 | 19.06 | 17.60 | 18.32 | 18.32 | -1.77% | 844,400 |
| Apr 10, 2026 | 20.10 | 20.78 | 18.50 | 18.65 | 18.65 | -6.28% | 2,427,600 |
| Apr 9, 2026 | 21.00 | 21.34 | 19.72 | 19.90 | 19.90 | -3.96% | 646,700 |
| Apr 8, 2026 | 19.70 | 21.54 | 19.70 | 20.72 | 20.72 | 5.82% | 2,418,700 |
| Apr 2, 2026 | 21.44 | 21.44 | 19.50 | 19.58 | 19.58 | -5.41% | 1,707,000 |
| Apr 1, 2026 | 21.00 | 21.98 | 19.61 | 20.70 | 20.70 | 0.19% | 2,290,700 |
| Mar 31, 2026 | 19.05 | 22.28 | 19.05 | 20.66 | 20.66 | 11.86% | 6,164,444 |
| Mar 30, 2026 | 18.82 | 18.82 | 17.72 | 18.47 | 18.47 | -1.86% | 886,200 |
| Mar 27, 2026 | 19.15 | 19.24 | 18.12 | 18.82 | 18.82 | 2.51% | 747,500 |
| Mar 26, 2026 | 19.61 | 20.14 | 18.31 | 18.36 | 18.36 | -6.37% | 509,400 |
| Mar 25, 2026 | 18.60 | 19.88 | 18.50 | 19.61 | 19.61 | 6.00% | 942,200 |
| Mar 24, 2026 | 19.30 | 19.30 | 17.94 | 18.50 | 18.50 | 2.95% | 681,400 |
| Mar 23, 2026 | 18.80 | 19.71 | 17.86 | 17.97 | 17.97 | -6.41% | 1,031,500 |
| Mar 20, 2026 | 20.00 | 20.96 | 18.71 | 19.20 | 19.20 | -3.32% | 1,864,000 |
| Mar 19, 2026 | 22.06 | 22.06 | 19.79 | 19.86 | 19.86 | -9.97% | 1,559,800 |
| Mar 18, 2026 | 22.64 | 25.24 | 21.22 | 22.06 | 22.06 | -2.56% | 4,285,300 |
| Mar 17, 2026 | 22.76 | 24.14 | 22.24 | 22.64 | 22.64 | -0.53% | 1,263,800 |
| Mar 16, 2026 | 23.14 | 23.70 | 21.96 | 22.76 | 22.76 | -2.65% | 1,065,100 |
| Mar 13, 2026 | 23.64 | 24.84 | 22.02 | 23.38 | 23.38 | 0.95% | 3,074,800 |
| Mar 12, 2026 | 24.50 | 25.94 | 23.00 | 23.16 | 23.16 | -6.39% | 1,851,300 |
| Mar 11, 2026 | 25.86 | 28.22 | 24.18 | 24.74 | 24.74 | -1.83% | 7,069,900 |
| Mar 10, 2026 | 21.00 | 27.40 | 20.38 | 25.20 | 25.20 | 20.00% | 12,822,500 |
| 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 |