JD.com, Inc. (HKG:9618)
Hong Kong
· Delayed Price · Currency is HKD 117.00
+0.90 (0.78%)
At close: Dec 5, 2025
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 115.00 | 117.70 | 114.40 | 117.00 | 117.00 | 0.78% | 14,790,740 |
| Dec 4, 2025 | 116.20 | 116.90 | 114.50 | 116.10 | 116.10 | 0.52% | 8,972,978 |
| Dec 3, 2025 | 115.60 | 116.30 | 115.20 | 115.50 | 115.50 | -0.43% | 7,859,439 |
| Dec 2, 2025 | 117.10 | 117.40 | 115.80 | 116.00 | 116.00 | -0.94% | 7,615,396 |
| Dec 1, 2025 | 115.70 | 118.10 | 115.50 | 117.10 | 117.10 | 0.52% | 9,511,983 |
| Nov 28, 2025 | 116.80 | 117.60 | 116.20 | 116.50 | 116.50 | 0.26% | 9,249,406 |
| Nov 27, 2025 | 114.70 | 117.80 | 114.60 | 116.20 | 116.20 | 1.22% | 11,080,160 |
| Nov 26, 2025 | 112.80 | 115.60 | 112.70 | 114.80 | 114.80 | 2.14% | 13,777,500 |
| Nov 25, 2025 | 112.50 | 112.90 | 111.30 | 112.40 | 112.40 | - | 15,067,940 |
| Nov 24, 2025 | 112.00 | 113.50 | 111.20 | 112.40 | 112.40 | 1.90% | 21,419,210 |
| Nov 21, 2025 | 110.80 | 112.20 | 110.10 | 110.30 | 110.30 | -2.82% | 16,209,520 |
| Nov 20, 2025 | 113.50 | 114.80 | 112.90 | 113.50 | 113.50 | - | 13,266,680 |
| Nov 19, 2025 | 114.50 | 114.70 | 113.10 | 113.50 | 113.50 | -0.70% | 9,909,252 |
| Nov 18, 2025 | 114.60 | 115.70 | 114.10 | 114.30 | 114.30 | -0.95% | 11,826,630 |
| Nov 17, 2025 | 115.90 | 116.60 | 114.40 | 115.40 | 115.40 | -1.28% | 14,026,490 |
| Nov 14, 2025 | 120.70 | 121.10 | 116.50 | 116.90 | 116.90 | -6.03% | 27,150,500 |
| Nov 13, 2025 | 121.50 | 125.50 | 121.00 | 124.40 | 124.40 | -0.24% | 12,092,690 |
| Nov 12, 2025 | 123.20 | 125.30 | 122.80 | 124.70 | 124.70 | 1.30% | 9,102,999 |
| Nov 11, 2025 | 122.10 | 123.20 | 121.30 | 123.10 | 123.10 | -1.12% | 10,012,840 |
| Nov 10, 2025 | 123.90 | 124.80 | 122.80 | 124.50 | 124.50 | 0.40% | 7,528,870 |
| Nov 7, 2025 | 124.20 | 125.10 | 123.30 | 124.00 | 124.00 | -2.29% | 7,019,975 |
| Nov 6, 2025 | 123.80 | 127.30 | 123.60 | 126.90 | 126.90 | 3.34% | 9,247,285 |
| Nov 5, 2025 | 121.80 | 123.60 | 120.20 | 122.80 | 122.80 | -0.49% | 12,199,630 |
| Nov 4, 2025 | 126.30 | 126.80 | 123.30 | 123.40 | 123.40 | -2.99% | 10,856,770 |
| Nov 3, 2025 | 128.40 | 128.90 | 126.50 | 127.20 | 127.20 | -0.31% | 5,362,005 |
| Oct 31, 2025 | 129.90 | 130.60 | 127.60 | 127.60 | 127.60 | -2.52% | 6,989,903 |
| Oct 30, 2025 | 133.60 | 134.80 | 129.90 | 130.90 | 130.90 | 0.08% | 14,423,680 |
| Oct 28, 2025 | 132.90 | 133.60 | 130.10 | 130.80 | 130.80 | -0.76% | 6,600,492 |
| Oct 27, 2025 | 131.00 | 132.60 | 130.00 | 131.80 | 131.80 | 2.33% | 8,853,659 |
| Oct 24, 2025 | 129.70 | 129.90 | 127.50 | 128.80 | 128.80 | 0.08% | 8,445,281 |
| Oct 23, 2025 | 126.20 | 130.90 | 125.40 | 128.70 | 128.70 | 1.50% | 8,345,895 |
| Oct 22, 2025 | 127.60 | 128.30 | 126.10 | 126.80 | 126.80 | -1.40% | 7,253,676 |
| Oct 21, 2025 | 130.10 | 130.40 | 128.30 | 128.60 | 128.60 | 0.63% | 9,595,574 |
| Oct 20, 2025 | 130.40 | 130.40 | 127.10 | 127.80 | 127.80 | 2.98% | 10,271,480 |
| Oct 17, 2025 | 127.50 | 127.70 | 123.30 | 124.10 | 124.10 | -3.12% | 12,926,720 |
| Oct 16, 2025 | 128.40 | 129.40 | 126.70 | 128.10 | 128.10 | -0.70% | 10,389,450 |
| Oct 15, 2025 | 129.10 | 129.80 | 127.50 | 129.00 | 129.00 | 2.06% | 12,781,590 |
| Oct 14, 2025 | 129.00 | 131.00 | 125.80 | 126.40 | 126.40 | -0.47% | 17,562,860 |
| Oct 13, 2025 | 127.80 | 128.50 | 123.30 | 127.00 | 127.00 | -3.64% | 26,684,810 |
| Oct 10, 2025 | 132.70 | 134.00 | 131.60 | 131.80 | 131.80 | -2.87% | 14,114,740 |
| Oct 9, 2025 | 137.00 | 137.20 | 133.70 | 135.70 | 135.70 | 0.07% | 10,087,120 |
| Oct 8, 2025 | 136.50 | 136.60 | 133.00 | 135.60 | 135.60 | -1.17% | 11,829,540 |
| Oct 6, 2025 | 138.00 | 139.30 | 136.50 | 137.20 | 137.20 | -2.14% | 8,349,301 |
| Oct 3, 2025 | 140.20 | 141.00 | 138.30 | 140.20 | 140.20 | -1.82% | 11,171,880 |
| Oct 2, 2025 | 141.30 | 143.80 | 140.50 | 142.80 | 142.80 | 3.10% | 20,985,890 |
| Sep 30, 2025 | 137.70 | 138.70 | 135.90 | 138.50 | 138.50 | 1.39% | 13,386,680 |
| Sep 29, 2025 | 134.50 | 137.00 | 134.50 | 136.60 | 136.60 | 3.09% | 16,670,660 |
| Sep 26, 2025 | 135.40 | 136.00 | 132.20 | 132.50 | 132.50 | -3.71% | 14,308,820 |
| Sep 25, 2025 | 135.50 | 142.60 | 134.40 | 137.60 | 137.60 | 3.46% | 33,321,170 |
| Sep 24, 2025 | 128.50 | 133.00 | 128.20 | 133.00 | 133.00 | 3.66% | 14,883,510 |
| Sep 23, 2025 | 132.60 | 133.00 | 126.50 | 128.30 | 128.30 | -4.40% | 24,681,900 |
| Sep 22, 2025 | 138.00 | 138.00 | 133.50 | 134.20 | 134.20 | -3.31% | 15,017,760 |
| Sep 19, 2025 | 137.10 | 139.60 | 136.20 | 138.80 | 138.80 | 3.35% | 22,881,300 |
| Sep 18, 2025 | 136.20 | 138.50 | 133.10 | 134.30 | 134.30 | -1.76% | 19,037,620 |
| Sep 17, 2025 | 134.00 | 138.40 | 133.70 | 136.70 | 136.70 | 5.15% | 30,635,960 |
| Sep 16, 2025 | 130.80 | 131.10 | 129.10 | 130.00 | 130.00 | -1.29% | 13,469,750 |
| Sep 15, 2025 | 131.70 | 134.70 | 130.70 | 131.70 | 131.70 | - | 12,845,540 |
| Sep 12, 2025 | 134.30 | 134.90 | 131.30 | 131.70 | 131.70 | 1.46% | 19,492,410 |
| Sep 11, 2025 | 130.60 | 131.20 | 128.80 | 129.80 | 129.80 | -1.74% | 12,959,210 |
| Sep 10, 2025 | 131.10 | 135.20 | 129.00 | 132.10 | 132.10 | 3.61% | 34,449,530 |
| Sep 9, 2025 | 126.80 | 127.90 | 126.00 | 127.50 | 127.50 | 3.32% | 20,087,880 |
| Sep 8, 2025 | 122.20 | 123.80 | 121.90 | 123.40 | 123.40 | 1.06% | 10,859,100 |
| Sep 5, 2025 | 121.10 | 122.50 | 120.60 | 122.10 | 122.10 | 1.92% | 20,382,240 |
| Sep 4, 2025 | 122.70 | 122.70 | 119.60 | 119.80 | 119.80 | -0.75% | 11,194,250 |
| Sep 3, 2025 | 122.80 | 123.90 | 119.90 | 120.70 | 120.70 | 0.92% | 14,607,780 |
| Sep 2, 2025 | 121.00 | 121.70 | 119.10 | 119.60 | 119.60 | -1.48% | 10,962,410 |
| Sep 1, 2025 | 120.50 | 122.30 | 120.50 | 121.40 | 121.40 | 3.06% | 17,495,760 |
| Aug 29, 2025 | 117.10 | 119.50 | 116.80 | 117.80 | 117.80 | 2.26% | 19,682,920 |
| Aug 28, 2025 | 120.00 | 120.60 | 114.80 | 115.20 | 115.20 | -5.03% | 29,732,070 |
| Aug 27, 2025 | 124.40 | 125.40 | 120.60 | 121.30 | 121.30 | -2.49% | 18,825,410 |
| Aug 26, 2025 | 125.20 | 126.80 | 124.00 | 124.40 | 124.40 | -1.74% | 11,008,440 |
| Aug 25, 2025 | 124.00 | 127.40 | 123.80 | 126.60 | 126.60 | 4.28% | 19,884,490 |
| Aug 22, 2025 | 121.70 | 122.30 | 119.90 | 121.40 | 121.40 | 0.25% | 12,883,330 |
| Aug 21, 2025 | 122.50 | 123.00 | 120.50 | 121.10 | 121.10 | -1.14% | 9,957,126 |
| Aug 20, 2025 | 121.70 | 123.00 | 121.30 | 122.50 | 122.50 | -0.65% | 9,547,463 |
| Aug 19, 2025 | 124.30 | 124.60 | 122.30 | 123.30 | 123.30 | -0.56% | 8,995,656 |
| Aug 18, 2025 | 122.80 | 126.50 | 122.70 | 124.00 | 124.00 | 2.65% | 21,398,650 |
| Aug 15, 2025 | 122.60 | 123.50 | 119.50 | 120.80 | 120.80 | -3.44% | 28,595,220 |
| Aug 14, 2025 | 127.10 | 127.50 | 125.00 | 125.10 | 125.10 | -1.81% | 12,991,540 |
| Aug 13, 2025 | 125.70 | 127.50 | 124.80 | 127.40 | 127.40 | 3.83% | 18,061,540 |
| Aug 12, 2025 | 122.40 | 123.40 | 122.00 | 122.70 | 122.70 | 0.33% | 10,202,400 |
| Aug 11, 2025 | 123.80 | 124.10 | 121.90 | 122.30 | 122.30 | -0.49% | 9,121,178 |
| Aug 8, 2025 | 124.70 | 125.00 | 122.60 | 122.90 | 122.90 | -1.44% | 8,428,565 |
| Aug 7, 2025 | 123.80 | 125.70 | 122.90 | 124.70 | 124.70 | 1.71% | 13,755,620 |
| Aug 6, 2025 | 123.20 | 124.30 | 122.30 | 122.60 | 122.60 | -0.33% | 9,200,765 |
| Aug 5, 2025 | 123.30 | 123.80 | 122.30 | 123.00 | 123.00 | - | 11,862,600 |
| Aug 4, 2025 | 121.80 | 123.30 | 121.30 | 123.00 | 123.00 | 0.24% | 10,592,050 |
| Aug 1, 2025 | 122.90 | 125.00 | 122.50 | 122.70 | 122.70 | -0.16% | 14,724,530 |
| Jul 31, 2025 | 125.70 | 125.70 | 122.70 | 122.90 | 122.90 | -3.15% | 19,773,600 |
| Jul 30, 2025 | 127.40 | 129.10 | 126.50 | 126.90 | 126.90 | -2.68% | 21,601,890 |
| Jul 29, 2025 | 130.40 | 130.80 | 128.60 | 130.40 | 130.40 | -0.61% | 8,922,156 |
| Jul 28, 2025 | 131.10 | 132.90 | 130.50 | 131.20 | 131.20 | 0.54% | 8,050,512 |
| Jul 25, 2025 | 132.00 | 132.00 | 130.00 | 130.50 | 130.50 | -2.10% | 11,216,250 |
| Jul 24, 2025 | 134.10 | 135.30 | 132.90 | 133.30 | 133.30 | -0.60% | 15,439,510 |
| Jul 23, 2025 | 132.80 | 135.70 | 132.00 | 134.10 | 134.10 | 2.76% | 20,208,000 |
| Jul 22, 2025 | 131.10 | 131.50 | 128.80 | 130.50 | 130.50 | -0.31% | 9,942,916 |
| Jul 21, 2025 | 132.30 | 132.80 | 130.30 | 130.90 | 130.90 | 2.11% | 20,128,290 |
| Jul 18, 2025 | 126.80 | 129.80 | 126.80 | 128.20 | 128.20 | 2.97% | 20,590,630 |
| Jul 17, 2025 | 124.00 | 125.40 | 123.40 | 124.50 | 124.50 | -0.16% | 9,099,498 |
| Jul 16, 2025 | 127.00 | 128.60 | 124.30 | 124.70 | 124.70 | -0.24% | 15,128,340 |