JINGDONG Industrials Inc 7618
HKEX · Hong Kong SAR China · Consumer Services
HKD 13.18+0.14 (+1.07%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 13.18 | +1.07% | HKD 13.04 | HKD 13.20 | HKD 13.00 | 406.29K |
| 2026-09-29 | HKD 13.04 | -0.15% | HKD 13.25 | HKD 13.25 | HKD 12.97 | 614.70K |
| 2026-09-28 | HKD 13.06 | -0.61% | HKD 13.32 | HKD 13.32 | HKD 13.02 | 661.37K |
| 2026-09-25 | HKD 13.14 | -0.90% | HKD 13.49 | HKD 13.49 | HKD 12.99 | 440.66K |
| 2026-09-24 | HKD 13.26 | -0.15% | HKD 13.56 | HKD 13.56 | HKD 13.00 | 1.03M |
| 2026-09-23 | HKD 13.28 | -1.48% | HKD 13.79 | HKD 13.79 | HKD 13.20 | 453.38K |
| 2026-09-22 | HKD 13.48 | -2.95% | HKD 13.89 | HKD 13.98 | HKD 13.31 | 1.03M |
| 2026-09-21 | HKD 13.89 | -0.79% | HKD 14.00 | HKD 14.00 | HKD 13.51 | 2.11M |
| 2026-09-18 | HKD 14.00 | +1.97% | HKD 13.74 | HKD 14.16 | HKD 13.61 | 30.39M |
| 2026-09-17 | HKD 13.73 | +2.23% | HKD 13.44 | HKD 13.95 | HKD 13.42 | 2.74M |
| 2026-09-16 | HKD 13.43 | -1.83% | HKD 13.67 | HKD 13.78 | HKD 13.41 | 1.56M |
| 2026-09-15 | HKD 13.68 | +2.70% | HKD 13.30 | HKD 13.68 | HKD 13.10 | 1.50M |
| 2026-09-14 | HKD 13.32 | +3.66% | HKD 12.71 | HKD 13.34 | HKD 12.71 | 1.96M |
| 2026-09-11 | HKD 12.85 | -3.02% | HKD 13.00 | HKD 13.11 | HKD 12.84 | 1.25M |
| 2026-09-10 | HKD 13.25 | +0.38% | HKD 12.96 | HKD 13.25 | HKD 12.85 | 2.35M |
| 2026-09-09 | HKD 13.20 | +0.76% | HKD 13.15 | HKD 13.27 | HKD 12.96 | 1.84M |
| 2026-09-08 | HKD 13.10 | +0.23% | HKD 13.00 | HKD 13.10 | HKD 12.88 | 2.93M |
| 2026-09-07 | HKD 13.07 | +0.08% | HKD 13.06 | HKD 13.15 | HKD 12.88 | 2.20M |
| 2026-09-04 | HKD 13.06 | -0.46% | HKD 13.12 | HKD 13.35 | HKD 12.99 | 3.77M |
| 2026-09-03 | HKD 13.12 | -0.23% | HKD 13.19 | HKD 13.48 | HKD 12.92 | 2.34M |
| 2026-09-02 | HKD 13.15 | +0.54% | HKD 13.01 | HKD 13.15 | HKD 12.80 | 1.35M |
| 2026-09-01 | HKD 13.08 | -3.04% | HKD 13.34 | HKD 13.42 | HKD 13.00 | 1.80M |
| 2026-08-31 | HKD 13.49 | -0.30% | HKD 13.32 | HKD 13.60 | HKD 13.16 | 1.16M |
| 2026-08-28 | HKD 13.53 | +2.19% | HKD 13.27 | HKD 13.59 | HKD 13.24 | 1.69M |
| 2026-08-27 | HKD 13.24 | -3.15% | HKD 13.51 | HKD 13.74 | HKD 13.16 | 2.11M |
| 2026-08-26 | HKD 13.67 | -1.73% | HKD 13.91 | HKD 14.13 | HKD 13.52 | 3.97M |
| 2026-08-25 | HKD 13.91 | -0.22% | HKD 14.00 | HKD 14.07 | HKD 13.53 | 3.17M |
| 2026-08-24 | HKD 13.94 | +5.05% | HKD 13.30 | HKD 14.27 | HKD 13.10 | 8.58M |
| 2026-08-21 | HKD 13.27 | +5.32% | HKD 12.60 | HKD 13.30 | HKD 12.60 | 4.29M |
| 2026-08-20 | HKD 12.60 | +3.36% | HKD 12.36 | HKD 12.68 | HKD 12.05 | 1.85M |
| 2026-08-19 | HKD 12.19 | -2.71% | HKD 12.42 | HKD 12.42 | HKD 12.05 | 1.04M |
| 2026-08-18 | HKD 12.53 | -3.62% | HKD 13.34 | HKD 13.34 | HKD 12.52 | 1.09M |
| 2026-08-17 | HKD 13.00 | -3.63% | HKD 13.50 | HKD 13.67 | HKD 12.96 | 3.11M |
| 2026-08-14 | HKD 13.49 | -1.32% | HKD 13.70 | HKD 13.79 | HKD 12.50 | 8.10M |
| 2026-08-13 | HKD 13.67 | -2.36% | HKD 13.90 | HKD 14.08 | HKD 13.55 | 5.89M |
| 2026-08-12 | HKD 14.00 | +4.32% | HKD 13.79 | HKD 14.00 | HKD 13.14 | 3.19M |
| 2026-08-11 | HKD 13.42 | +4.60% | HKD 12.84 | HKD 13.49 | HKD 12.63 | 3.93M |
| 2026-08-10 | HKD 12.83 | -2.88% | HKD 13.21 | HKD 13.37 | HKD 12.80 | 1.24M |
| 2026-08-07 | HKD 13.21 | -2.29% | HKD 13.22 | HKD 13.59 | HKD 12.97 | 2.09M |
| 2026-08-06 | HKD 13.52 | -1.74% | HKD 13.60 | HKD 13.99 | HKD 13.21 | 2.37M |
| 2026-08-05 | HKD 13.76 | +5.85% | HKD 13.09 | HKD 13.76 | HKD 12.74 | 2.87M |
| 2026-08-04 | HKD 13.00 | -4.27% | HKD 13.58 | HKD 13.58 | HKD 12.75 | 2.79M |
| 2026-08-03 | HKD 13.58 | -2.65% | HKD 13.81 | HKD 14.09 | HKD 13.48 | 4.51M |
| 2026-07-31 | HKD 13.95 | +3.03% | HKD 13.54 | HKD 13.96 | HKD 13.46 | 2.77M |
| 2026-07-30 | HKD 13.54 | -2.45% | HKD 13.74 | HKD 14.18 | HKD 13.28 | 4.94M |
| 2026-07-29 | HKD 13.88 | +4.36% | HKD 13.29 | HKD 13.89 | HKD 13.18 | 3.51M |
| 2026-07-28 | HKD 13.30 | -1.63% | HKD 13.27 | HKD 13.63 | HKD 13.12 | 4.17M |
| 2026-07-27 | HKD 13.52 | +1.35% | HKD 13.41 | HKD 13.65 | HKD 13.40 | 283.24K |
| 2026-07-24 | HKD 13.34 | -1.91% | HKD 13.40 | HKD 13.47 | HKD 13.11 | 520.26K |
| 2026-07-23 | HKD 13.60 | -0.15% | HKD 13.62 | HKD 13.78 | HKD 13.57 | 775.70K |
| 2026-07-22 | HKD 13.62 | +0.22% | HKD 13.53 | HKD 13.69 | HKD 13.42 | 713.40K |
| 2026-07-21 | HKD 13.59 | -0.88% | HKD 13.70 | HKD 13.85 | HKD 13.33 | 634.06K |
| 2026-07-20 | HKD 13.71 | +5.14% | HKD 13.00 | HKD 13.83 | HKD 12.67 | 754.32K |
| 2026-07-17 | HKD 13.04 | -4.96% | HKD 13.70 | HKD 14.00 | HKD 12.90 | 1.57M |
| 2026-07-16 | HKD 13.72 | +2.24% | HKD 13.73 | HKD 13.77 | HKD 13.44 | 889.87K |
| 2026-07-15 | HKD 13.42 | +1.13% | HKD 13.11 | HKD 13.49 | HKD 13.06 | 459.64K |
| 2026-07-14 | HKD 13.27 | -1.41% | HKD 13.44 | HKD 13.44 | HKD 12.80 | 4.06M |
| 2026-07-13 | HKD 13.46 | +5.65% | HKD 13.10 | HKD 13.59 | HKD 12.60 | 2.76M |
| 2026-07-10 | HKD 12.74 | -1.62% | HKD 13.00 | HKD 13.25 | HKD 12.66 | 1.53M |
| 2026-07-09 | HKD 12.95 | +5.71% | HKD 12.50 | HKD 13.10 | HKD 12.01 | 1.55M |
| 2026-07-08 | HKD 12.25 | +2.51% | HKD 12.20 | HKD 12.42 | HKD 11.56 | 1.07M |
| 2026-07-07 | HKD 11.95 | -1.73% | HKD 11.98 | HKD 12.24 | HKD 11.84 | 942.79K |
| 2026-07-06 | HKD 12.16 | -0.41% | HKD 12.01 | HKD 12.21 | HKD 11.91 | 1.31M |
| 2026-07-03 | HKD 12.21 | +6.17% | HKD 11.50 | HKD 12.39 | HKD 11.50 | 2.84M |
| 2026-07-02 | HKD 11.50 | +3.14% | HKD 11.15 | HKD 11.72 | HKD 11.15 | 3.56M |
| 2026-06-30 | HKD 11.15 | -2.19% | HKD 11.39 | HKD 11.39 | HKD 11.07 | 1.37M |
| 2026-06-29 | HKD 11.40 | +6.44% | HKD 10.98 | HKD 11.49 | HKD 10.66 | 5.39M |
| 2026-06-26 | HKD 10.71 | -2.28% | HKD 10.96 | HKD 10.96 | HKD 10.51 | 2.27M |
| 2026-06-25 | HKD 10.96 | -1.79% | HKD 11.16 | HKD 11.26 | HKD 10.90 | 1.63M |
| 2026-06-24 | HKD 11.16 | -1.41% | HKD 11.32 | HKD 11.32 | HKD 10.90 | 1.88M |
| 2026-06-23 | HKD 11.32 | -2.25% | HKD 11.75 | HKD 11.80 | HKD 11.26 | 2.32M |
| 2026-06-22 | HKD 11.58 | -1.86% | HKD 11.68 | HKD 11.88 | HKD 11.49 | 1.82M |
| 2026-06-18 | HKD 11.80 | -7.38% | HKD 12.60 | HKD 12.60 | HKD 11.68 | 2.85M |
| 2026-06-17 | HKD 12.74 | -5.28% | HKD 13.43 | HKD 13.51 | HKD 12.54 | 1.21M |
| 2026-06-16 | HKD 13.45 | -2.96% | HKD 13.66 | HKD 13.66 | HKD 13.18 | 517.52K |
| 2026-06-15 | HKD 13.86 | +2.36% | HKD 13.54 | HKD 14.07 | HKD 13.50 | 1.20M |
| 2026-06-12 | HKD 13.54 | +4.80% | HKD 12.98 | HKD 13.58 | HKD 12.90 | 4.46M |
| 2026-06-11 | HKD 12.92 | +0.54% | HKD 12.85 | HKD 13.30 | HKD 12.50 | 3.42M |
| 2026-06-10 | HKD 12.85 | -1.61% | HKD 13.00 | HKD 13.00 | HKD 12.67 | 688.09K |
| 2026-06-09 | HKD 13.06 | -2.25% | HKD 13.38 | HKD 13.51 | HKD 12.90 | 1.02M |
| 2026-06-08 | HKD 13.36 | -2.55% | HKD 13.36 | HKD 13.77 | HKD 13.31 | 645.16K |
| 2026-06-05 | HKD 13.71 | -4.33% | HKD 14.33 | HKD 14.44 | HKD 13.63 | 1.26M |
| 2026-06-04 | HKD 14.33 | -0.07% | HKD 14.25 | HKD 14.77 | HKD 14.25 | 639.35K |
| 2026-06-03 | HKD 14.34 | -4.27% | HKD 15.00 | HKD 15.00 | HKD 14.28 | 1.52M |
| 2026-06-02 | HKD 14.98 | -0.33% | HKD 15.14 | HKD 15.17 | HKD 14.84 | 1.18M |
| 2026-06-01 | HKD 15.03 | +0.20% | HKD 15.38 | HKD 15.38 | HKD 14.72 | 1.43M |
| 2026-05-29 | HKD 15.00 | +1.28% | HKD 14.98 | HKD 15.80 | HKD 14.83 | 2.39M |
| 2026-05-28 | HKD 14.81 | -1.27% | HKD 15.18 | HKD 15.18 | HKD 14.70 | 1.20M |
| 2026-05-27 | HKD 15.00 | +0.94% | HKD 14.99 | HKD 15.17 | HKD 14.68 | 790.98K |
| 2026-05-26 | HKD 14.86 | -0.40% | HKD 14.68 | HKD 15.12 | HKD 14.53 | 991.62K |