JST Group Corporation Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06687  2025-10-21    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-24 0 18.50 18.50 18.57 17.94 19.30 681,400 12,561,081 18.434 18.50 18.50 18.57 17.94 19.30 681,400 18.434 2.95%
2026-03-23 0 17.97 17.97 18.14 17.86 19.71 1,031,500 18,942,517 18.364 17.97 17.97 18.14 17.86 19.71 1,031,500 18.364 -6.41%
2026-03-20 0 19.20 19.08 19.20 18.71 20.96 1,864,000 36,347,643 19.500 19.20 19.08 19.20 18.71 20.96 1,864,000 19.500 -3.32%
2026-03-19 0 19.86 19.86 19.96 19.79 22.06 1,559,800 32,190,084 20.637 19.86 19.86 19.96 19.79 22.06 1,559,800 20.637 -9.97%
2026-03-18 0 22.06 22.06 22.08 21.22 25.24 4,285,300 99,643,778 23.253 22.06 22.06 22.08 21.22 25.24 4,285,300 23.252 -2.56%
2026-03-17 0 22.64 22.62 22.76 22.24 24.14 1,263,800 29,181,382 23.090 22.64 22.62 22.76 22.24 24.14 1,263,800 23.090 -0.53%
2026-03-16 0 22.76 22.76 22.94 21.96 23.70 1,065,100 24,225,810 22.745 22.76 22.76 22.94 21.96 23.70 1,065,100 22.745 -2.65%
2026-03-13 0 23.38 23.38 23.54 22.02 24.84 3,074,800 72,257,284 23.500 23.38 23.38 23.54 22.02 24.84 3,074,800 23.500 0.95%
2026-03-12 0 23.16 23.14 23.24 23.00 25.94 1,851,300 44,650,238 24.118 23.16 23.14 23.24 23.00 25.94 1,851,300 24.118 -6.39%
2026-03-11 0 24.74 24.72 24.74 24.18 28.22 7,069,900 185,393,395 26.223 24.74 24.72 24.74 24.18 28.22 7,069,900 26.223 -1.83%
2026-03-10 0 25.20 25.20 25.30 20.38 27.40 12,822,500 313,391,288 24.441 25.20 25.20 25.30 20.38 27.40 12,822,500 24.441 20.00%
2026-03-09 0 21.00 21.00 21.08 17.92 22.94 6,972,100 148,484,777 21.297 21.00 21.00 21.08 17.92 22.94 6,972,100 21.297 11.35%
2026-03-06 0 18.86 18.86 19.20 17.30 19.49 921,600 17,175,287 18.636 18.86 18.86 19.20 17.30 19.49 921,600 18.636 5.66%
2026-03-05 0 17.85 17.85 18.00 17.15 18.25 937,500 16,742,728 17.859 17.85 17.85 18.00 17.15 18.25 937,500 17.859 6.19%
2026-03-04 0 16.81 16.81 17.00 16.28 18.26 878,000 15,093,202 17.190 16.81 16.81 17.00 16.28 18.26 878,000 17.190 -8.74%
2026-03-03 0 18.42 18.38 18.42 18.03 19.80 711,300 13,327,846 18.737 18.42 18.38 18.42 18.03 19.80 711,300 18.737 -7.20%
2026-03-02 0 19.85 19.80 19.85 19.31 20.76 379,000 7,522,257 19.848 19.85 19.80 19.85 19.31 20.76 379,000 19.848 -4.38%
2026-02-27 0 20.76 20.76 21.20 19.00 21.42 559,500 11,363,593 20.310 20.76 20.76 21.20 19.00 21.42 559,500 20.310 5.27%
2026-02-26 0 19.72 19.66 19.72 19.01 20.34 275,400 5,366,062 19.485 19.72 19.66 19.72 19.01 20.34 275,400 19.485 0.82%
2026-02-25 0 19.56 19.56 19.59 19.50 20.72 230,700 4,613,336 19.997 19.56 19.56 19.59 19.50 20.72 230,700 19.997 -0.36%
2026-02-24 0 19.63 19.63 19.65 19.28 21.10 543,400 10,777,271 19.833 19.63 19.63 19.65 19.28 21.10 543,400 19.833 -8.95%
2026-02-23 0 21.56 21.56 21.60 20.38 22.08 674,180 14,265,796 21.160 21.56 21.56 21.60 20.38 22.08 674,180 21.160 6.21%
2026-02-20 0 20.30 20.26 20.30 20.30 21.00 119,100 2,443,858 20.519 20.30 20.26 20.30 20.30 21.00 119,100 20.519 -3.24%
2026-02-16 0 20.98 20.98 21.20 20.94 22.00 173,500 3,680,423 21.213 20.98 20.98 21.20 20.94 22.00 173,500 21.213 -4.64%
2026-02-13 0 22.00 21.86 22.00 19.52 22.36 650,800 13,967,414 21.462 22.00 21.86 22.00 19.52 22.36 650,800 21.462 4.76%
2026-02-12 0 21.00 21.00 21.10 18.86 21.10 542,200 11,015,509 20.316 21.00 21.00 21.10 18.86 21.10 542,200 20.316 -2.78%
2026-02-11 0 21.60 21.60 21.72 20.10 21.80 889,300 18,721,893 21.052 21.60 21.60 21.72 20.10 21.80 889,300 21.052 4.85%
2026-02-10 0 20.60 20.60 20.80 20.16 22.70 808,700 17,174,111 21.237 20.60 20.60 20.80 20.16 22.70 808,700 21.237 -9.25%
2026-02-09 0 22.70 21.68 22.70 21.62 23.48 525,800 11,774,138 22.393 22.70 21.68 22.70 21.62 23.48 525,800 22.393 0.62%
2026-02-06 0 22.56 22.30 22.56 21.56 23.00 260,800 5,855,263 22.451 22.56 22.30 22.56 21.56 23.00 260,800 22.451 2.55%
2026-02-05 0 22.00 22.00 23.18 21.26 23.18 482,800 10,789,987 22.349 22.00 22.00 23.18 21.26 23.18 482,800 22.349 0.27%
2026-02-04 0 21.94 21.94 22.08 21.60 24.82 494,200 11,058,954 22.378 21.94 21.94 22.08 21.60 24.82 494,200 22.377 -11.60%
2026-02-03 0 24.82 24.44 25.00 24.00 25.80 501,500 12,439,090 24.804 24.82 24.44 25.00 24.00 25.80 501,500 24.804 -2.59%
2026-02-02 0 25.48 25.48 25.70 24.80 25.86 110,000 2,799,678 25.452 25.48 25.48 25.70 24.80 25.86 110,000 25.452 -1.32%
2026-01-30 0 25.82 25.74 25.82 25.62 27.70 365,300 9,628,306 26.357 25.82 25.74 25.82 25.62 27.70 365,300 26.357 -7.39%
2026-01-29 0 27.88 27.68 27.88 27.58 28.70 153,200 4,306,397 28.110 27.88 27.68 27.88 27.58 28.70 153,200 28.110 -0.57%
2026-01-28 0 28.04 27.80 28.04 27.50 28.46 416,000 11,556,234 27.779 28.04 27.80 28.04 27.50 28.46 416,000 27.779 0.43%
2026-01-27 0 27.92 27.78 27.92 27.50 28.72 249,700 6,983,164 27.966 27.92 27.78 27.92 27.50 28.72 249,700 27.966 0.50%
2026-01-26 0 27.78 27.60 27.78 27.40 28.72 417,400 11,547,878 27.666 27.78 27.60 27.78 27.40 28.72 417,400 27.666 -3.27%
2026-01-23 0 28.72 28.20 28.72 28.00 29.00 286,100 8,094,184 28.292 28.72 28.20 28.72 28.00 29.00 286,100 28.291 0.14%
2026-01-22 0 28.68 28.68 28.90 28.14 29.30 313,300 9,057,906 28.911 28.68 28.68 28.90 28.14 29.30 313,300 28.911 1.92%
2026-01-21 0 28.14 28.14 28.28 28.02 29.00 107,551 3,055,273 28.408 28.14 28.14 28.28 28.02 29.00 107,551 28.408 -0.50%
2026-01-20 0 28.28 28.18 28.32 27.86 29.68 219,193 6,236,712 28.453 28.28 28.18 28.32 27.86 29.68 219,193 28.453 -2.08%
2026-01-19 0 28.88 28.54 28.88 27.82 28.94 281,113 7,968,729 28.347 28.88 28.54 28.88 27.82 28.94 281,113 28.347 0.84%
2026-01-16 0 28.64 28.52 28.64 27.80 28.74 266,600 7,567,492 28.385 28.64 28.52 28.64 27.80 28.74 266,600 28.385 3.39%
2026-01-15 0 27.70 27.68 27.90 27.20 29.64 779,587 21,783,220 27.942 27.70 27.68 27.90 27.20 29.64 779,587 27.942 -6.55%
2026-01-14 0 29.64 29.40 29.66 28.90 32.42 914,400 28,148,382 30.783 29.64 29.40 29.66 28.90 32.42 914,400 30.783 -3.14%
2026-01-13 0 30.60 30.32 30.62 30.10 32.72 265,600 8,311,893 31.295 30.60 30.32 30.62 30.10 32.72 265,600 31.295 1.86%
2026-01-09 0 30.04 29.88 30.04 29.50 30.30 210,600 6,309,524 29.960 30.04 29.88 30.04 29.50 30.30 210,600 29.960 -0.40%
2026-01-08 0 30.16 29.76 30.16 29.62 30.28 113,500 3,404,682 29.997 30.16 29.76 30.16 29.62 30.28 113,500 29.997 -0.13%
2026-01-07 0 30.20 30.20 30.24 29.32 31.26 114,000 3,489,939 30.614 30.20 30.20 30.24 29.32 31.26 114,000 30.614 1.48%
2026-01-06 0 29.76 29.76 30.20 29.60 30.98 102,400 3,093,587 30.211 29.76 29.76 30.20 29.60 30.98 102,400 30.211 -1.52%
2026-01-05 0 30.22 30.22 30.60 29.34 31.00 120,900 3,683,882 30.471 30.22 30.22 30.60 29.34 31.00 120,900 30.470 -3.14%
2025-12-31 0 31.20 30.54 31.20 28.28 31.54 150,200 4,527,574 30.144 31.20 30.54 31.20 28.28 31.54 150,200 30.144 7.22%
2025-12-30 0 29.10 29.10 29.12 28.72 29.52 166,500 4,822,490 28.964 29.10 29.10 29.12 28.72 29.52 166,500 28.964 -1.69%
2025-12-29 0 29.60 29.54 29.60 29.14 31.16 184,900 5,502,096 29.757 29.60 29.54 29.60 29.14 31.16 184,900 29.757 -3.90%
2025-12-24 0 30.80 30.80 31.12 30.80 31.16 9,900 306,618 30.972 30.80 30.80 31.12 30.80 31.16 9,900 30.972 -0.90%
2025-12-23 0 31.08 30.80 31.08 30.30 31.40 56,100 1,725,952 30.766 31.08 30.80 31.08 30.30 31.40 56,100 30.766 -1.02%
2025-12-22 0 31.40 31.24 31.44 29.38 31.44 248,800 7,612,414 30.597 31.40 31.24 31.44 29.38 31.44 248,800 30.597 4.67%
2025-12-19 0 30.00 29.90 30.00 29.16 31.28 169,100 5,051,726 29.874 30.00 29.90 30.00 29.16 31.28 169,100 29.874 -4.09%
2025-12-18 0 31.28 31.28 31.30 28.34 31.50 297,300 8,994,824 30.255 31.28 31.28 31.30 28.34 31.50 297,300 30.255 3.78%
2025-12-17 0 30.14 29.96 30.18 29.20 30.26 80,300 2,386,977 29.726 30.14 29.96 30.18 29.20 30.26 80,300 29.726 -0.92%
2025-12-16 0 30.42 30.40 30.42 29.42 31.84 173,100 5,233,188 30.232 30.42 30.40 30.42 29.42 31.84 173,100 30.232 -2.25%
2025-12-15 0 31.12 31.12 31.36 29.32 31.46 265,100 8,197,486 30.922 31.12 31.12 31.36 29.32 31.46 265,100 30.922 7.24%
2025-12-12 0 29.02 29.02 29.20 28.70 30.00 120,700 3,518,410 29.150 29.02 29.02 29.20 28.70 30.00 120,700 29.150 -3.14%
2025-12-11 0 29.96 29.96 29.98 29.16 31.52 282,400 8,628,426 30.554 29.96 29.96 29.98 29.16 31.52 282,400 30.554 1.22%
2025-12-10 0 29.60 29.60 29.72 27.50 29.98 389,300 11,375,578 29.221 29.60 29.60 29.72 27.50 29.98 389,300 29.221 6.40%
2025-12-09 0 27.82 27.52 27.82 27.30 28.58 134,700 3,783,258 28.087 27.82 27.52 27.82 27.30 28.58 134,700 28.087 1.24%
2025-12-08 0 27.48 27.48 27.52 26.72 27.68 212,900 5,825,917 27.365 27.48 27.48 27.52 26.72 27.68 212,900 27.365 -0.07%
2025-12-05 0 27.50 27.36 27.50 26.50 28.12 173,000 4,765,586 27.547 27.50 27.36 27.50 26.50 28.12 173,000 27.547 3.07%
2025-12-04 0 26.68 26.68 27.30 26.52 28.00 159,400 4,331,035 27.171 26.68 26.68 27.30 26.52 28.00 159,400 27.171 -1.19%
2025-12-03 0 27.00 27.00 27.04 26.54 27.20 131,750 3,551,132 26.954 27.00 27.00 27.04 26.54 27.20 131,750 26.954 -1.96%
2025-12-02 0 27.54 27.54 27.74 27.34 28.20 180,000 4,991,330 27.730 27.54 27.54 27.74 27.34 28.20 180,000 27.730 0.15%
2025-12-01 0 27.50 27.50 27.56 26.96 28.18 100,200 2,749,336 27.439 27.50 27.50 27.56 26.96 28.18 100,200 27.438 -2.07%
2025-11-28 0 28.08 28.08 28.10 27.00 28.76 193,900 5,390,050 27.798 28.08 28.08 28.10 27.00 28.76 193,900 27.798 1.74%
2025-11-27 0 27.60 27.60 27.74 27.00 28.80 297,900 8,211,202 27.564 27.60 27.60 27.74 27.00 28.80 297,900 27.564 -3.97%
2025-11-26 0 28.74 28.74 28.94 28.22 29.50 480,820 13,926,230 28.964 28.74 28.74 28.94 28.22 29.50 480,820 28.963 1.05%
2025-11-25 0 28.44 28.44 28.56 25.58 29.02 629,800 17,791,324 28.249 28.44 28.44 28.56 25.58 29.02 629,800 28.249 11.53%
2025-11-24 0 25.50 25.50 25.66 24.70 26.20 474,700 12,137,607 25.569 25.50 25.50 25.66 24.70 26.20 474,700 25.569 1.35%
2025-11-21 0 25.16 25.10 25.24 24.00 25.96 308,000 7,709,295 25.030 25.16 25.10 25.24 24.00 25.96 308,000 25.030 -3.16%
2025-11-20 0 25.98 25.98 26.16 25.84 27.16 545,900 14,472,410 26.511 25.98 25.98 26.16 25.84 27.16 545,900 26.511 -0.99%
2025-11-19 0 26.24 26.24 26.74 26.24 28.38 417,300 11,181,830 26.796 26.24 26.24 26.74 26.24 28.38 417,300 26.796 -3.74%
2025-11-18 0 27.26 27.26 27.70 26.80 29.60 1,556,800 44,190,394 28.385 27.26 27.26 27.70 26.80 29.60 1,556,800 28.385 -7.84%
2025-11-17 0 29.58 29.58 29.64 28.82 31.00 744,800 22,185,689 29.787 29.58 29.58 29.64 28.82 31.00 744,800 29.787 -4.58%
2025-11-14 0 31.00 31.00 31.02 30.14 32.48 542,100 17,039,249 31.432 31.00 31.00 31.02 30.14 32.48 542,100 31.432 -4.56%
2025-11-13 0 32.48 32.28 32.60 31.20 33.34 409,800 13,153,536 32.098 32.48 32.28 32.60 31.20 33.34 409,800 32.097 -2.58%
2025-11-12 0 33.34 33.34 33.50 33.34 33.60 805,500 26,974,754 33.488 33.34 33.34 33.50 33.34 33.60 805,500 33.488 -0.77%
2025-11-11 0 33.60 33.50 33.60 33.36 33.66 139,000 4,657,216 33.505 33.60 33.50 33.60 33.36 33.66 139,000 33.505 0.78%
2025-11-10 0 33.34 33.34 33.52 33.04 33.58 604,400 20,251,456 33.507 33.34 33.34 33.52 33.04 33.58 604,400 33.507 -0.66%
2025-11-07 0 33.56 33.56 33.58 33.32 33.80 894,600 29,964,128 33.494 33.56 33.56 33.58 33.32 33.80 894,600 33.494 -0.06%
2025-11-06 0 33.58 33.50 33.60 33.34 33.88 185,500 6,217,952 33.520 33.58 33.50 33.60 33.34 33.88 185,500 33.520 -0.24%
2025-11-05 0 33.66 33.52 33.68 33.04 33.98 355,300 11,921,586 33.554 33.66 33.52 33.68 33.04 33.98 355,300 33.554 -0.53%
2025-11-04 0 33.84 33.80 33.84 33.60 34.64 206,400 6,984,432 33.839 33.84 33.80 33.84 33.60 34.64 206,400 33.839 -2.31%
2025-11-03 0 34.64 34.20 34.64 33.52 34.76 610,900 20,933,641 34.267 34.64 34.20 34.64 33.52 34.76 610,900 34.267 0.81%
2025-10-31 0 34.36 34.36 34.54 33.84 35.60 229,050 7,892,209 34.456 34.36 34.36 34.54 33.84 35.60 229,050 34.456 -1.55%
2025-10-30 0 34.90 34.90 34.96 31.40 35.30 1,216,500 41,447,466 34.071 34.90 34.90 34.96 31.40 35.30 1,216,500 34.071 5.12%
2025-10-28 0 33.20 33.16 33.20 32.08 35.38 2,238,700 73,832,994 32.980 33.20 33.16 33.20 32.08 35.38 2,238,700 32.980 -5.03%
2025-10-27 0 34.96 34.90 34.96 34.88 36.58 1,256,800 44,587,240 35.477 34.96 34.90 34.96 34.88 36.58 1,256,800 35.477 0.29%
2025-10-24 0 34.86 34.86 34.92 34.30 35.98 495,300 17,401,589 35.133 34.86 34.86 34.92 34.30 35.98 495,300 35.133 1.93%
2025-10-23 0 34.20 34.20 34.38 31.60 41.72 9,033,700 317,469,422 35.143 34.20 34.20 34.38 31.60 41.72 9,033,700 35.143 0.35%
2025-10-22 0 34.08 34.08 34.16 33.88 37.94 8,206,468 292,075,656 35.591 34.08 34.08 34.16 33.88 37.94 8,206,468 35.591 -10.08%
2025-10-21 0 37.90 37.90 37.92 35.10 40.58 37,490,701 1,440,502,420 38.423 37.90 37.90 37.92 35.10 40.58 37,490,701 38.423

Webb-site Database - Powered By Linux Group

Back to top