JD.com, Inc. (HKG:9618)
Hong Kong
· Delayed Price · Currency is HKD 117.50
+2.20 (1.91%)
Apr 29, 2026, 4:08 PM HKT
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 115.50 | 117.70 | 115.50 | 117.50 | - | 1.91% | 1,078,939 |
| Apr 28, 2026 | 115.50 | 117.50 | 114.90 | 115.30 | 115.30 | -1.45% | 9,620,882 |
| Apr 27, 2026 | 117.40 | 117.90 | 116.50 | 117.00 | 117.00 | -1.27% | 8,177,593 |
| Apr 24, 2026 | 117.60 | 118.70 | 116.60 | 118.50 | 118.50 | -0.17% | 5,704,531 |
| Apr 23, 2026 | 119.20 | 119.80 | 118.40 | 118.70 | 118.70 | -1.25% | 4,895,719 |
| Apr 22, 2026 | 120.10 | 120.40 | 119.30 | 120.20 | 120.20 | -2.28% | 7,945,596 |
| Apr 21, 2026 | 123.20 | 123.50 | 121.70 | 123.00 | 123.00 | 0.49% | 4,823,387 |
| Apr 20, 2026 | 123.30 | 123.30 | 121.60 | 122.40 | 122.40 | -0.16% | 7,966,703 |
| Apr 17, 2026 | 121.80 | 123.30 | 121.40 | 122.60 | 122.60 | -0.97% | 8,807,963 |
| Apr 16, 2026 | 123.40 | 124.20 | 122.70 | 123.80 | 123.80 | 2.57% | 15,218,060 |
| Apr 15, 2026 | 122.30 | 124.30 | 120.50 | 120.70 | 120.70 | 4.59% | 23,272,500 |
| Apr 14, 2026 | 113.00 | 116.50 | 111.50 | 115.40 | 115.40 | 2.76% | 13,878,240 |
| Apr 13, 2026 | 112.20 | 113.20 | 111.40 | 112.30 | 112.30 | 0.81% | 6,643,006 |
| Apr 10, 2026 | 111.70 | 112.80 | 111.10 | 111.40 | 111.40 | -0.27% | 6,118,243 |
| Apr 9, 2026 | 110.00 | 112.50 | 109.90 | 111.70 | 111.70 | -0.18% | 11,053,570 |
| Apr 8, 2026 | 111.10 | 112.30 | 109.60 | 111.90 | 111.90 | - | 14,245,690 |
| Apr 2, 2026 | 112.20 | 112.80 | 110.70 | 111.90 | 107.98 | -0.89% | 8,000,443 |
| Apr 1, 2026 | 114.40 | 115.50 | 112.70 | 112.90 | 108.95 | -0.27% | 8,581,179 |
| Mar 31, 2026 | 113.60 | 115.00 | 111.90 | 113.20 | 109.24 | 0.18% | 10,114,180 |
| Mar 30, 2026 | 110.30 | 114.30 | 110.30 | 113.00 | 109.04 | -0.62% | 13,019,170 |
| Mar 27, 2026 | 114.00 | 115.70 | 113.70 | 113.70 | 109.72 | 0.09% | 10,465,230 |
| Mar 26, 2026 | 115.20 | 116.30 | 113.00 | 113.60 | 109.62 | 1.07% | 17,228,220 |
| Mar 25, 2026 | 108.30 | 113.30 | 107.80 | 112.40 | 108.46 | 4.85% | 18,278,540 |
| Mar 24, 2026 | 105.90 | 107.60 | 104.50 | 107.20 | 103.45 | 2.00% | 8,148,970 |
| Mar 23, 2026 | 106.50 | 106.70 | 103.50 | 105.10 | 101.42 | -3.22% | 19,055,690 |
| Mar 20, 2026 | 108.40 | 110.00 | 106.20 | 108.60 | 104.80 | -1.90% | 21,697,530 |
| Mar 19, 2026 | 110.00 | 112.10 | 110.00 | 110.70 | 106.82 | -1.86% | 9,831,672 |
| Mar 18, 2026 | 112.30 | 114.00 | 111.70 | 112.80 | 108.85 | 0.62% | 7,938,873 |
| Mar 17, 2026 | 111.80 | 113.60 | 111.60 | 112.10 | 108.17 | 0.54% | 7,665,981 |
| Mar 16, 2026 | 111.00 | 112.20 | 110.60 | 111.50 | 107.60 | 1.73% | 9,999,042 |
| Mar 13, 2026 | 109.50 | 111.80 | 109.00 | 109.60 | 105.76 | 0.09% | 9,895,902 |
| Mar 12, 2026 | 108.90 | 110.60 | 108.30 | 109.50 | 105.67 | 0.83% | 8,770,540 |
| Mar 11, 2026 | 109.00 | 110.50 | 108.00 | 108.60 | 104.80 | 0.09% | 8,840,612 |
| Mar 10, 2026 | 107.60 | 108.70 | 106.70 | 108.50 | 104.70 | 2.84% | 13,555,670 |
| Mar 9, 2026 | 102.60 | 105.80 | 102.30 | 105.50 | 101.81 | -1.03% | 23,771,920 |
| Mar 6, 2026 | 98.50 | 106.60 | 98.50 | 106.60 | 102.87 | 9.95% | 48,151,190 |
| Mar 5, 2026 | 98.95 | 99.50 | 96.65 | 96.95 | 93.56 | -1.07% | 18,033,650 |
| Mar 4, 2026 | 99.30 | 99.45 | 95.90 | 98.00 | 94.57 | -2.39% | 23,737,720 |
| Mar 3, 2026 | 102.10 | 103.40 | 100.20 | 100.40 | 96.88 | -0.89% | 16,960,910 |
| Mar 2, 2026 | 102.90 | 103.00 | 100.40 | 101.30 | 97.75 | -2.97% | 15,724,540 |
| Feb 27, 2026 | 105.00 | 105.40 | 104.00 | 104.40 | 100.74 | 0.38% | 11,576,970 |
| Feb 26, 2026 | 107.30 | 107.70 | 103.90 | 104.00 | 100.36 | -2.62% | 14,245,510 |
| Feb 25, 2026 | 107.40 | 108.10 | 106.30 | 106.80 | 103.06 | 0.47% | 11,752,760 |
| Feb 24, 2026 | 106.90 | 107.80 | 105.30 | 106.30 | 102.58 | -1.12% | 11,228,350 |
| Feb 23, 2026 | 106.00 | 109.40 | 105.90 | 107.50 | 103.74 | 3.56% | 10,400,120 |
| Feb 20, 2026 | 105.10 | 106.10 | 103.60 | 103.80 | 100.17 | -1.98% | 8,122,746 |
| Feb 16, 2026 | 105.50 | 106.30 | 103.20 | 105.90 | 102.19 | -0.47% | 9,123,926 |
| Feb 13, 2026 | 107.10 | 107.60 | 105.00 | 106.40 | 102.67 | -1.85% | 13,708,740 |
| Feb 12, 2026 | 109.90 | 110.30 | 108.10 | 108.40 | 104.60 | -1.28% | 7,935,520 |
| Feb 11, 2026 | 111.00 | 111.30 | 109.60 | 109.80 | 105.96 | -0.18% | 6,850,343 |
| Feb 10, 2026 | 109.20 | 110.80 | 108.70 | 110.00 | 106.15 | 1.95% | 11,390,710 |
| Feb 9, 2026 | 109.80 | 110.10 | 107.90 | 107.90 | 104.12 | 0.94% | 7,827,278 |
| Feb 6, 2026 | 106.20 | 107.30 | 106.00 | 106.90 | 103.16 | -1.75% | 13,305,420 |
| Feb 5, 2026 | 106.30 | 109.20 | 105.90 | 108.80 | 104.99 | 0.83% | 14,545,390 |
| Feb 4, 2026 | 109.50 | 109.80 | 107.60 | 107.90 | 104.12 | -1.64% | 13,178,140 |
| Feb 3, 2026 | 111.10 | 111.90 | 107.80 | 109.70 | 105.86 | -0.72% | 10,698,270 |
| Feb 2, 2026 | 112.00 | 112.70 | 109.50 | 110.50 | 106.63 | -1.69% | 13,829,760 |
| Jan 30, 2026 | 113.70 | 114.20 | 112.20 | 112.40 | 108.46 | -1.92% | 15,632,450 |
| Jan 29, 2026 | 113.60 | 115.00 | 113.50 | 114.60 | 110.59 | -1.46% | 14,861,880 |
| Jan 28, 2026 | 115.20 | 116.40 | 113.50 | 116.30 | 112.23 | 2.47% | 15,557,920 |
| Jan 27, 2026 | 115.80 | 115.90 | 112.70 | 113.50 | 109.53 | -2.16% | 14,654,490 |
| Jan 26, 2026 | 116.00 | 116.50 | 114.60 | 116.00 | 111.94 | 1.05% | 10,532,190 |
| Jan 23, 2026 | 116.90 | 117.30 | 114.80 | 114.80 | 110.78 | 0.79% | 9,828,732 |
| Jan 22, 2026 | 113.90 | 114.60 | 112.70 | 113.90 | 109.91 | 0.98% | 8,256,681 |
| Jan 21, 2026 | 112.00 | 113.60 | 111.80 | 112.80 | 108.85 | 0.36% | 10,226,070 |
| Jan 20, 2026 | 112.20 | 113.80 | 111.70 | 112.40 | 108.46 | 0.09% | 8,737,424 |
| Jan 19, 2026 | 113.00 | 113.10 | 111.90 | 112.30 | 108.37 | -1.14% | 6,024,636 |
| Jan 16, 2026 | 114.50 | 115.50 | 113.10 | 113.60 | 109.62 | -1.30% | 10,580,570 |
| Jan 15, 2026 | 116.20 | 116.80 | 114.50 | 115.10 | 111.07 | -0.69% | 7,960,677 |
| Jan 14, 2026 | 116.40 | 117.40 | 114.80 | 115.90 | 111.84 | -1.28% | 12,998,960 |
| Jan 13, 2026 | 119.30 | 120.40 | 116.90 | 117.40 | 113.29 | 0.43% | 12,940,620 |
| Jan 12, 2026 | 115.60 | 117.50 | 114.30 | 116.90 | 112.81 | 2.01% | 10,290,560 |
| Jan 9, 2026 | 115.40 | 116.60 | 114.40 | 114.60 | 110.59 | 2.60% | 13,812,460 |
| Jan 8, 2026 | 113.10 | 113.10 | 111.00 | 111.70 | 107.79 | -2.02% | 13,487,300 |
| Jan 7, 2026 | 115.90 | 116.20 | 113.30 | 114.00 | 110.01 | -1.30% | 11,518,140 |
| Jan 6, 2026 | 115.00 | 117.10 | 114.50 | 115.50 | 111.46 | 1.58% | 11,779,820 |
| Jan 5, 2026 | 114.80 | 115.20 | 113.00 | 113.70 | 109.72 | -1.22% | 10,453,020 |
| Jan 2, 2026 | 112.30 | 115.60 | 112.30 | 115.10 | 111.07 | 3.14% | 8,695,252 |
| Dec 31, 2025 | 112.10 | 112.10 | 110.80 | 111.60 | 107.69 | -1.76% | 6,236,210 |
| Dec 30, 2025 | 112.90 | 114.30 | 112.50 | 113.60 | 109.62 | 1.43% | 9,386,468 |
| Dec 29, 2025 | 113.40 | 114.50 | 111.80 | 112.00 | 108.08 | -0.71% | 8,879,485 |
| Dec 24, 2025 | 112.60 | 113.30 | 112.40 | 112.80 | 108.85 | - | 2,404,081 |
| Dec 23, 2025 | 112.70 | 113.60 | 112.40 | 112.80 | 108.85 | 0.45% | 5,676,788 |
| Dec 22, 2025 | 111.40 | 112.60 | 111.40 | 112.30 | 108.37 | 0.90% | 7,906,246 |
| Dec 19, 2025 | 113.00 | 113.10 | 111.10 | 111.30 | 107.40 | -0.80% | 12,601,340 |
| Dec 18, 2025 | 111.40 | 112.80 | 111.00 | 112.20 | 108.27 | -0.09% | 4,946,925 |
| Dec 17, 2025 | 111.40 | 112.60 | 111.00 | 112.30 | 108.37 | 1.26% | 10,265,860 |
| Dec 16, 2025 | 113.20 | 113.20 | 109.90 | 110.90 | 107.02 | -2.29% | 11,148,950 |
| Dec 15, 2025 | 114.90 | 115.00 | 113.50 | 113.50 | 109.53 | -1.82% | 8,616,416 |
| Dec 12, 2025 | 115.10 | 116.20 | 114.70 | 115.60 | 111.55 | 1.14% | 14,246,120 |
| Dec 11, 2025 | 114.80 | 115.50 | 113.80 | 114.30 | 110.30 | -0.44% | 4,875,060 |
| Dec 10, 2025 | 114.30 | 115.40 | 113.50 | 114.80 | 110.78 | -0.09% | 8,796,504 |
| Dec 9, 2025 | 116.40 | 116.90 | 114.80 | 114.90 | 110.88 | -1.12% | 9,213,992 |
| Dec 8, 2025 | 117.30 | 118.20 | 116.00 | 116.20 | 112.13 | -0.68% | 6,310,171 |
| Dec 5, 2025 | 115.00 | 117.70 | 114.40 | 117.00 | 112.90 | 0.78% | 14,790,740 |
| Dec 4, 2025 | 116.20 | 116.90 | 114.50 | 116.10 | 112.03 | 0.52% | 8,972,978 |
| Dec 3, 2025 | 115.60 | 116.30 | 115.20 | 115.50 | 111.46 | -0.43% | 7,859,439 |
| Dec 2, 2025 | 117.10 | 117.40 | 115.80 | 116.00 | 111.94 | -0.94% | 7,615,396 |
| Dec 1, 2025 | 115.70 | 118.10 | 115.50 | 117.10 | 113.00 | 0.52% | 9,511,983 |
| Nov 28, 2025 | 116.80 | 117.60 | 116.20 | 116.50 | 112.42 | 0.26% | 9,249,406 |