JST Group Corporation Limited 6687
HKEX · Hong Kong SAR China · Technology Services
HKD 12.61+0.07 (+0.56%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 12.61 | +0.56% | HKD 12.35 | HKD 12.69 | HKD 12.35 | 19.90K |
| 2026-09-30 | HKD 12.54 | +2.28% | HKD 12.21 | HKD 12.87 | HKD 12.21 | 93.50K |
| 2026-09-29 | HKD 12.26 | -1.13% | HKD 12.32 | HKD 12.68 | HKD 12.18 | 140.50K |
| 2026-09-28 | HKD 12.40 | -6.98% | HKD 13.01 | HKD 13.32 | HKD 12.40 | 783.47K |
| 2026-09-25 | HKD 13.33 | +6.64% | HKD 12.95 | HKD 13.50 | HKD 12.60 | 303.90K |
| 2026-09-24 | HKD 12.50 | -1.19% | HKD 12.15 | HKD 12.85 | HKD 12.50 | 121.00K |
| 2026-09-23 | HKD 12.65 | -2.69% | HKD 13.00 | HKD 13.04 | HKD 12.44 | 449.70K |
| 2026-09-22 | HKD 13.00 | +0.78% | HKD 12.96 | HKD 13.31 | HKD 12.76 | 347.37K |
| 2026-09-21 | HKD 12.90 | -3.23% | HKD 13.20 | HKD 13.22 | HKD 12.74 | 350.10K |
| 2026-09-18 | HKD 13.33 | +5.63% | HKD 12.80 | HKD 13.33 | HKD 12.69 | 300.23K |
| 2026-09-17 | HKD 12.62 | +0.96% | HKD 12.49 | HKD 12.75 | HKD 12.47 | 107.59K |
| 2026-09-16 | HKD 12.50 | -0.64% | HKD 12.60 | HKD 12.78 | HKD 12.40 | 201.90K |
| 2026-09-15 | HKD 12.58 | -2.18% | HKD 12.90 | HKD 13.20 | HKD 12.52 | 415.00K |
| 2026-09-14 | HKD 12.86 | +4.13% | HKD 12.03 | HKD 13.09 | HKD 12.03 | 590.90K |
| 2026-09-11 | HKD 12.35 | +0.32% | HKD 12.13 | HKD 12.46 | HKD 12.03 | 455.50K |
| 2026-09-10 | HKD 12.31 | -3.53% | HKD 12.68 | HKD 12.68 | HKD 12.28 | 444.60K |
| 2026-09-09 | HKD 12.76 | -3.11% | HKD 13.17 | HKD 13.17 | HKD 12.73 | 416.80K |
| 2026-09-08 | HKD 13.17 | -3.09% | HKD 13.99 | HKD 13.99 | HKD 13.02 | 927.80K |
| 2026-09-07 | HKD 13.59 | -5.95% | HKD 14.45 | HKD 15.00 | HKD 13.40 | 1.20M |
| 2026-09-04 | HKD 14.45 | +1.62% | HKD 14.85 | HKD 15.18 | HKD 14.39 | 966.40K |
| 2026-09-03 | HKD 14.22 | -3.85% | HKD 14.86 | HKD 14.87 | HKD 14.22 | 528.14K |
| 2026-09-02 | HKD 14.79 | -0.54% | HKD 14.59 | HKD 15.11 | HKD 14.50 | 268.80K |
| 2026-09-01 | HKD 14.87 | +1.50% | HKD 14.88 | HKD 15.10 | HKD 14.19 | 1.33M |
| 2026-08-31 | HKD 14.65 | -6.81% | HKD 15.68 | HKD 15.99 | HKD 14.53 | 1.08M |
| 2026-08-28 | HKD 15.72 | +2.34% | HKD 15.80 | HKD 16.37 | HKD 15.47 | 1.51M |
| 2026-08-27 | HKD 15.36 | +2.20% | HKD 15.30 | HKD 15.55 | HKD 14.60 | 1.49M |
| 2026-08-26 | HKD 15.03 | +5.18% | HKD 14.50 | HKD 15.36 | HKD 14.14 | 2.55M |
| 2026-08-25 | HKD 14.29 | +0.63% | HKD 14.17 | HKD 14.44 | HKD 13.57 | 202.20K |
| 2026-08-24 | HKD 14.20 | +0.50% | HKD 15.85 | HKD 14.87 | HKD 14.10 | 823.40K |
| 2026-08-21 | HKD 14.13 | +5.06% | HKD 13.61 | HKD 14.30 | HKD 13.41 | 845.50K |
| 2026-08-20 | HKD 13.45 | +0.75% | HKD 13.60 | HKD 13.78 | HKD 13.40 | 217.90K |
| 2026-08-19 | HKD 13.35 | -2.77% | HKD 13.54 | HKD 13.58 | HKD 13.20 | 272.40K |
| 2026-08-18 | HKD 13.73 | -3.58% | HKD 14.08 | HKD 14.13 | HKD 13.54 | 700.10K |
| 2026-08-17 | HKD 14.24 | +2.52% | HKD 13.89 | HKD 14.25 | HKD 13.85 | 419.10K |
| 2026-08-14 | HKD 13.89 | -1.77% | HKD 14.25 | HKD 14.45 | HKD 13.80 | 356.30K |
| 2026-08-13 | HKD 14.14 | -1.67% | HKD 14.46 | HKD 14.60 | HKD 14.13 | 154.30K |
| 2026-08-12 | HKD 14.38 | -2.24% | HKD 14.71 | HKD 14.71 | HKD 14.28 | 417.90K |
| 2026-08-11 | HKD 14.71 | -1.80% | HKD 14.82 | HKD 15.10 | HKD 14.53 | 486.10K |
| 2026-08-10 | HKD 14.98 | +1.01% | HKD 14.83 | HKD 15.19 | HKD 14.69 | 288.40K |
| 2026-08-07 | HKD 14.83 | +1.23% | HKD 14.55 | HKD 14.88 | HKD 14.07 | 612.24K |
| 2026-08-06 | HKD 14.65 | -1.74% | HKD 14.62 | HKD 14.77 | HKD 14.41 | 478.90K |
| 2026-08-05 | HKD 14.91 | +0.88% | HKD 14.90 | HKD 15.24 | HKD 14.59 | 700.40K |
| 2026-08-04 | HKD 14.78 | +1.23% | HKD 14.78 | HKD 15.00 | HKD 14.36 | 728.10K |
| 2026-08-03 | HKD 14.60 | +1.53% | HKD 14.50 | HKD 15.32 | HKD 14.37 | 1.04M |
| 2026-07-31 | HKD 14.38 | +7.15% | HKD 13.39 | HKD 14.90 | HKD 13.12 | 2.50M |
| 2026-07-30 | HKD 13.42 | +3.63% | HKD 14.11 | HKD 14.50 | HKD 13.20 | 3.77M |
| 2026-07-29 | HKD 12.95 | +2.70% | HKD 12.61 | HKD 12.95 | HKD 12.39 | 785.10K |
| 2026-07-28 | HKD 12.61 | -0.24% | HKD 12.63 | HKD 13.11 | HKD 12.28 | 544.40K |
| 2026-07-27 | HKD 12.64 | +0.64% | HKD 11.89 | HKD 12.79 | HKD 11.89 | 218.50K |
| 2026-07-24 | HKD 12.56 | -0.24% | HKD 13.00 | HKD 13.00 | HKD 12.17 | 554.76K |
| 2026-07-23 | HKD 12.59 | +1.53% | HKD 12.70 | HKD 12.70 | HKD 12.25 | 246.50K |
| 2026-07-22 | HKD 12.40 | -2.90% | HKD 12.44 | HKD 12.73 | HKD 12.25 | 463.60K |
| 2026-07-21 | HKD 12.77 | +2.49% | HKD 13.12 | HKD 13.12 | HKD 12.11 | 567.30K |
| 2026-07-20 | HKD 12.46 | -1.03% | HKD 12.80 | HKD 12.91 | HKD 12.18 | 536.90K |
| 2026-07-17 | HKD 12.59 | -4.62% | HKD 13.20 | HKD 13.70 | HKD 12.31 | 843.86K |
| 2026-07-16 | HKD 13.20 | 0.00% | HKD 13.20 | HKD 13.55 | HKD 12.94 | 492.30K |
| 2026-07-15 | HKD 13.20 | +4.35% | HKD 12.65 | HKD 13.22 | HKD 12.60 | 636.10K |
| 2026-07-14 | HKD 12.65 | -1.48% | HKD 12.84 | HKD 12.84 | HKD 12.23 | 840.10K |
| 2026-07-13 | HKD 12.84 | +0.23% | HKD 12.93 | HKD 13.61 | HKD 12.60 | 1.20M |
| 2026-07-10 | HKD 12.81 | -6.50% | HKD 13.73 | HKD 13.80 | HKD 12.69 | 3.12M |
| 2026-07-09 | HKD 13.70 | -2.00% | HKD 14.05 | HKD 14.48 | HKD 13.50 | 914.10K |
| 2026-07-08 | HKD 13.98 | +6.39% | HKD 13.18 | HKD 16.10 | HKD 13.11 | 7.67M |
| 2026-07-07 | HKD 13.14 | -0.76% | HKD 13.19 | HKD 13.38 | HKD 13.03 | 245.70K |
| 2026-07-06 | HKD 13.24 | -3.15% | HKD 14.60 | HKD 14.60 | HKD 13.09 | 344.07K |
| 2026-07-03 | HKD 13.67 | +1.64% | HKD 13.46 | HKD 13.83 | HKD 13.44 | 436.80K |
| 2026-07-02 | HKD 13.45 | -2.11% | HKD 13.54 | HKD 14.58 | HKD 13.41 | 766.70K |
| 2026-06-30 | HKD 13.74 | +0.29% | HKD 14.46 | HKD 14.46 | HKD 13.41 | 620.10K |
| 2026-06-29 | HKD 13.70 | +1.41% | HKD 13.62 | HKD 13.81 | HKD 13.27 | 948.30K |
| 2026-06-26 | HKD 13.51 | -2.10% | HKD 13.76 | HKD 13.76 | HKD 12.11 | 5.09M |
| 2026-06-25 | HKD 13.80 | -2.54% | HKD 14.20 | HKD 14.33 | HKD 13.60 | 363.70K |
| 2026-06-24 | HKD 14.16 | +2.02% | HKD 14.09 | HKD 14.70 | HKD 13.98 | 747.30K |
| 2026-06-23 | HKD 13.88 | -1.49% | HKD 14.11 | HKD 14.19 | HKD 13.69 | 610.80K |
| 2026-06-22 | HKD 14.09 | -1.74% | HKD 14.00 | HKD 14.75 | HKD 14.00 | 572.20K |
| 2026-06-18 | HKD 14.34 | -0.97% | HKD 14.47 | HKD 14.77 | HKD 14.00 | 1.45M |
| 2026-06-17 | HKD 14.48 | +2.04% | HKD 14.19 | HKD 15.79 | HKD 14.07 | 2.76M |
| 2026-06-16 | HKD 14.19 | -6.03% | HKD 15.33 | HKD 15.33 | HKD 14.10 | 1.65M |
| 2026-06-15 | HKD 15.10 | -1.56% | HKD 15.69 | HKD 16.00 | HKD 15.00 | 739.20K |
| 2026-06-12 | HKD 15.34 | -1.48% | HKD 15.80 | HKD 15.89 | HKD 15.30 | 1.12M |
| 2026-06-11 | HKD 15.57 | -2.44% | HKD 15.94 | HKD 16.34 | HKD 15.46 | 2.45M |
| 2026-06-10 | HKD 15.96 | -0.06% | HKD 15.81 | HKD 16.00 | HKD 14.95 | 4.02M |
| 2026-06-09 | HKD 15.97 | -4.20% | HKD 16.68 | HKD 17.00 | HKD 15.86 | 2.58M |
| 2026-06-08 | HKD 16.67 | -1.42% | HKD 16.93 | HKD 17.97 | HKD 16.22 | 2.55M |
| 2026-06-05 | HKD 16.91 | -2.76% | HKD 17.52 | HKD 18.23 | HKD 16.75 | 2.11M |
| 2026-06-04 | HKD 17.39 | -4.97% | HKD 17.28 | HKD 17.95 | HKD 17.11 | 2.41M |
| 2026-06-03 | HKD 18.30 | -8.18% | HKD 19.38 | HKD 20.26 | HKD 17.37 | 5.49M |
| 2026-06-02 | HKD 19.93 | +6.01% | HKD 18.90 | HKD 22.20 | HKD 18.09 | 20.30M |
| 2026-06-01 | HKD 18.80 | +14.01% | HKD 16.99 | HKD 22.46 | HKD 16.50 | 23.18M |
| 2026-05-29 | HKD 16.49 | +0.55% | HKD 16.39 | HKD 16.50 | HKD 15.60 | 2.02M |
| 2026-05-28 | HKD 16.40 | +0.31% | HKD 16.37 | HKD 16.55 | HKD 15.35 | 1.58M |
| 2026-05-27 | HKD 16.35 | +1.43% | HKD 16.12 | HKD 16.63 | HKD 15.42 | 1.58M |