JINGDONG Industrials, Inc. (HKG:7618)
Hong Kong
· Delayed Price · Currency is HKD 14.69
-0.06 (-0.41%)
At close: Apr 29, 2026
JINGDONG Industrials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.75 | 14.90 | 14.59 | 14.69 | 14.69 | -0.41% | 811,903 |
| Apr 28, 2026 | 14.77 | 14.92 | 14.56 | 14.75 | 14.75 | -0.14% | 781,985 |
| Apr 27, 2026 | 14.13 | 14.79 | 14.13 | 14.77 | 14.77 | 1.37% | 588,964 |
| Apr 24, 2026 | 14.23 | 14.70 | 13.73 | 14.57 | 14.57 | 2.39% | 1,304,748 |
| Apr 23, 2026 | 14.78 | 14.80 | 14.10 | 14.23 | 14.23 | -3.72% | 741,302 |
| Apr 22, 2026 | 14.88 | 14.96 | 14.50 | 14.78 | 14.78 | -1.47% | 1,098,354 |
| Apr 21, 2026 | 15.04 | 15.12 | 14.82 | 15.00 | 15.00 | -0.40% | 832,365 |
| Apr 20, 2026 | 14.99 | 15.59 | 14.99 | 15.06 | 15.06 | 0.40% | 1,881,360 |
| Apr 17, 2026 | 15.01 | 15.05 | 14.50 | 15.00 | 15.00 | -0.07% | 1,724,603 |
| Apr 16, 2026 | 15.00 | 15.10 | 14.34 | 15.01 | 15.01 | 0.07% | 2,663,578 |
| Apr 15, 2026 | 14.22 | 16.20 | 14.11 | 15.00 | 15.00 | 4.97% | 9,691,535 |
| Apr 14, 2026 | 12.30 | 14.30 | 12.30 | 14.29 | 14.29 | 16.56% | 8,023,398 |
| Apr 13, 2026 | 12.60 | 12.60 | 12.18 | 12.26 | 12.26 | -2.70% | 1,152,587 |
| Apr 10, 2026 | 13.00 | 13.00 | 12.54 | 12.60 | 12.60 | -1.79% | 1,427,733 |
| Apr 9, 2026 | 12.90 | 13.07 | 12.74 | 12.83 | 12.83 | -1.08% | 602,861 |
| Apr 8, 2026 | 12.46 | 13.09 | 12.46 | 12.97 | 12.97 | 3.76% | 1,326,938 |
| Apr 2, 2026 | 12.60 | 12.73 | 12.35 | 12.50 | 12.50 | -0.87% | 917,270 |
| Apr 1, 2026 | 12.74 | 12.83 | 12.55 | 12.61 | 12.61 | 1.37% | 454,269 |
| Mar 31, 2026 | 12.26 | 12.64 | 12.26 | 12.44 | 12.44 | - | 612,427 |
| Mar 30, 2026 | 12.50 | 12.60 | 12.23 | 12.44 | 12.44 | -0.88% | 659,292 |
| Mar 27, 2026 | 12.50 | 12.82 | 12.40 | 12.55 | 12.55 | 0.24% | 590,866 |
| Mar 26, 2026 | 13.28 | 13.28 | 12.49 | 12.52 | 12.52 | -5.37% | 2,123,723 |
| Mar 25, 2026 | 12.49 | 13.50 | 12.43 | 13.23 | 13.23 | 5.92% | 3,772,085 |
| Mar 24, 2026 | 12.08 | 12.59 | 11.86 | 12.49 | 12.49 | 4.61% | 1,482,272 |
| Mar 23, 2026 | 12.24 | 12.24 | 11.00 | 11.94 | 11.94 | -3.32% | 1,620,661 |
| Mar 20, 2026 | 12.69 | 12.97 | 12.13 | 12.35 | 12.35 | -2.68% | 1,622,408 |
| Mar 19, 2026 | 12.74 | 12.77 | 12.33 | 12.69 | 12.69 | -1.70% | 2,027,251 |
| Mar 18, 2026 | 12.95 | 13.35 | 12.74 | 12.91 | 12.91 | 0.31% | 2,113,886 |
| Mar 17, 2026 | 13.10 | 13.20 | 12.69 | 12.87 | 12.87 | -0.77% | 3,059,374 |
| Mar 16, 2026 | 13.44 | 13.44 | 12.85 | 12.97 | 12.97 | -3.06% | 3,203,140 |
| Mar 13, 2026 | 14.60 | 14.69 | 13.22 | 13.38 | 13.38 | -7.47% | 3,868,137 |
| Mar 12, 2026 | 13.70 | 14.76 | 13.53 | 14.46 | 14.46 | 5.55% | 5,942,795 |
| Mar 11, 2026 | 13.10 | 14.29 | 12.79 | 13.70 | 13.70 | 5.06% | 5,025,847 |
| Mar 10, 2026 | 12.78 | 13.40 | 12.53 | 13.04 | 13.04 | 3.25% | 6,818,582 |
| Mar 9, 2026 | 11.46 | 13.31 | 10.86 | 12.63 | 12.63 | 10.11% | 11,909,110 |
| Mar 6, 2026 | 10.86 | 11.59 | 10.72 | 11.47 | 11.47 | 7.10% | 1,904,582 |
| Mar 5, 2026 | 10.83 | 11.38 | 10.65 | 10.71 | 10.71 | 0.19% | 2,211,800 |
| Mar 4, 2026 | 11.20 | 11.26 | 10.60 | 10.69 | 10.69 | -5.90% | 1,774,800 |
| Mar 3, 2026 | 11.27 | 11.49 | 11.18 | 11.36 | 11.36 | 0.80% | 339,600 |
| Mar 2, 2026 | 11.88 | 11.88 | 11.26 | 11.27 | 11.27 | -5.13% | 572,200 |
| Feb 27, 2026 | 11.76 | 12.00 | 11.67 | 11.88 | 11.88 | 0.59% | 144,600 |
| Feb 26, 2026 | 12.03 | 12.20 | 11.76 | 11.81 | 11.81 | -1.83% | 307,800 |
| Feb 25, 2026 | 11.95 | 12.13 | 11.82 | 12.03 | 12.03 | 1.86% | 311,000 |
| Feb 24, 2026 | 12.01 | 12.02 | 11.80 | 11.81 | 11.81 | -2.48% | 1,431,600 |
| Feb 23, 2026 | 11.70 | 12.21 | 11.67 | 12.11 | 12.11 | 3.50% | 412,200 |
| Feb 20, 2026 | 11.60 | 12.01 | 11.58 | 11.70 | 11.70 | 0.86% | 719,000 |
| Feb 16, 2026 | 12.49 | 12.49 | 11.50 | 11.60 | 11.60 | -5.69% | 861,400 |
| Feb 13, 2026 | 12.33 | 12.48 | 12.17 | 12.30 | 12.30 | -1.76% | 1,583,200 |
| Feb 12, 2026 | 12.50 | 12.52 | 12.27 | 12.52 | 12.52 | -1.42% | 443,400 |
| Feb 11, 2026 | 12.80 | 12.90 | 12.48 | 12.70 | 12.70 | -0.78% | 1,590,000 |
| Feb 10, 2026 | 12.65 | 12.88 | 12.55 | 12.80 | 12.80 | 1.19% | 780,803 |
| Feb 9, 2026 | 11.86 | 12.66 | 11.86 | 12.65 | 12.65 | 6.66% | 477,800 |
| Feb 6, 2026 | 12.28 | 12.28 | 11.71 | 11.86 | 11.86 | -3.50% | 1,893,600 |
| Feb 5, 2026 | 12.59 | 12.59 | 12.27 | 12.29 | 12.29 | -1.29% | 168,000 |
| Feb 4, 2026 | 12.37 | 12.73 | 12.33 | 12.45 | 12.45 | 0.65% | 232,600 |
| Feb 3, 2026 | 12.01 | 12.43 | 12.01 | 12.37 | 12.37 | 2.15% | 162,000 |
| Feb 2, 2026 | 12.39 | 12.55 | 12.00 | 12.11 | 12.11 | -2.34% | 599,800 |
| Jan 30, 2026 | 12.57 | 12.57 | 12.25 | 12.40 | 12.40 | -1.43% | 1,324,600 |
| Jan 29, 2026 | 13.01 | 13.01 | 12.49 | 12.58 | 12.58 | -3.31% | 475,400 |
| Jan 28, 2026 | 12.54 | 13.09 | 12.40 | 13.01 | 13.01 | 3.34% | 1,059,400 |
| Jan 27, 2026 | 12.72 | 12.72 | 12.48 | 12.59 | 12.59 | -1.02% | 1,237,800 |
| Jan 26, 2026 | 13.30 | 13.30 | 12.70 | 12.72 | 12.72 | -4.36% | 1,909,000 |
| Jan 23, 2026 | 12.91 | 13.39 | 12.86 | 13.30 | 13.30 | 3.02% | 1,120,600 |
| Jan 22, 2026 | 13.39 | 13.39 | 12.85 | 12.91 | 12.91 | -3.58% | 1,001,900 |
| Jan 21, 2026 | 13.70 | 13.70 | 13.31 | 13.39 | 13.39 | -2.26% | 452,600 |
| Jan 20, 2026 | 13.70 | 13.78 | 13.58 | 13.70 | 13.70 | - | 558,800 |
| Jan 19, 2026 | 13.51 | 13.72 | 13.46 | 13.70 | 13.70 | 0.74% | 269,800 |
| Jan 16, 2026 | 13.55 | 13.72 | 13.46 | 13.60 | 13.60 | 0.37% | 337,000 |
| Jan 15, 2026 | 13.48 | 13.62 | 13.31 | 13.55 | 13.55 | -0.51% | 366,400 |
| Jan 14, 2026 | 14.14 | 14.14 | 13.03 | 13.62 | 13.62 | -4.08% | 1,423,200 |
| Jan 13, 2026 | 14.36 | 14.39 | 13.90 | 14.20 | 14.20 | -0.14% | 1,031,000 |
| Jan 12, 2026 | 13.95 | 14.80 | 13.72 | 14.22 | 14.22 | 1.94% | 1,926,600 |
| Jan 9, 2026 | 13.95 | 14.12 | 13.82 | 13.95 | 13.95 | - | 660,600 |
| Jan 8, 2026 | 13.70 | 14.00 | 13.70 | 13.95 | 13.95 | 0.36% | 828,600 |
| Jan 7, 2026 | 13.60 | 13.96 | 13.55 | 13.90 | 13.90 | 1.91% | 1,332,600 |
| Jan 6, 2026 | 13.82 | 13.82 | 13.39 | 13.64 | 13.64 | -2.08% | 949,600 |
| Jan 5, 2026 | 14.10 | 14.14 | 13.84 | 13.93 | 13.93 | -0.43% | 846,992 |
| Jan 2, 2026 | 14.00 | 14.10 | 13.84 | 13.99 | 13.99 | -0.78% | 856,000 |
| Dec 31, 2025 | 14.10 | 14.11 | 14.03 | 14.10 | 14.10 | - | 373,800 |
| Dec 30, 2025 | 13.66 | 14.11 | 13.58 | 14.10 | 14.10 | 3.83% | 2,197,008 |
| Dec 29, 2025 | 13.65 | 13.66 | 13.42 | 13.58 | 13.58 | -0.37% | 1,022,400 |
| Dec 24, 2025 | 13.60 | 13.65 | 13.12 | 13.63 | 13.63 | 0.96% | 771,200 |
| Dec 23, 2025 | 13.90 | 13.90 | 13.48 | 13.50 | 13.50 | -2.81% | 2,197,600 |
| Dec 22, 2025 | 13.99 | 14.00 | 13.69 | 13.89 | 13.89 | -0.71% | 2,980,600 |
| Dec 19, 2025 | 13.95 | 13.99 | 13.82 | 13.99 | 13.99 | 0.50% | 1,268,600 |
| Dec 18, 2025 | 13.91 | 13.95 | 13.76 | 13.92 | 13.92 | 0.07% | 1,945,000 |
| Dec 17, 2025 | 13.91 | 13.91 | 13.61 | 13.91 | 13.91 | 0.94% | 2,223,000 |
| Dec 16, 2025 | 13.91 | 13.91 | 12.73 | 13.78 | 13.78 | -0.65% | 4,469,400 |
| Dec 15, 2025 | 14.10 | 14.10 | 13.72 | 13.87 | 13.87 | -1.63% | 3,272,800 |
| Dec 12, 2025 | 14.10 | 14.10 | 13.80 | 14.10 | 14.10 | - | 4,247,800 |