JINGDONG Industrials, Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 07618  2025-12-11    
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
2026-05-14 0 15.93 15.91 15.93 15.66 17.17 1,863,881 30,167,878 16.186 15.93 15.91 15.93 15.66 17.17 1,863,881 16.186 -1.97%
2026-05-13 0 16.25 16.25 16.29 15.00 16.98 7,354,792 117,309,449 15.950 16.25 16.25 16.29 15.00 16.98 7,354,792 15.950 12.85%
2026-05-12 0 14.40 14.40 14.42 13.92 14.69 1,050,901 14,915,537 14.193 14.40 14.40 14.42 13.92 14.69 1,050,901 14.193 2.20%
2026-05-11 0 14.09 14.07 14.09 13.82 14.21 487,514 6,838,948 14.028 14.09 14.07 14.09 13.82 14.21 487,514 14.028 1.08%
2026-05-08 0 13.94 13.93 13.94 13.88 14.22 588,111 8,241,088 14.013 13.94 13.93 13.94 13.88 14.22 588,111 14.013 -2.65%
2026-05-07 0 14.32 14.32 14.36 14.15 14.53 2,368,456 33,640,053 14.203 14.32 14.32 14.36 14.15 14.53 2,368,456 14.203 1.13%
2026-05-06 0 14.16 14.16 14.20 13.98 14.47 1,226,113 17,458,696 14.239 14.16 14.16 14.20 13.98 14.47 1,226,113 14.239 1.29%
2026-05-05 0 13.98 13.92 13.98 13.81 14.59 376,452 5,406,644 14.362 13.98 13.92 13.98 13.81 14.59 376,452 14.362 -4.31%
2026-05-04 0 14.61 14.61 14.80 14.60 15.50 471,534 7,038,707 14.927 14.61 14.61 14.80 14.60 15.50 471,534 14.927 -0.34%
2026-04-30 0 14.66 14.66 14.67 14.34 14.73 669,735 9,698,402 14.481 14.66 14.66 14.67 14.34 14.73 669,735 14.481 -0.20%
2026-04-29 0 14.69 14.69 14.81 14.59 14.90 811,903 11,943,979 14.711 14.69 14.69 14.81 14.59 14.90 811,903 14.711 -0.41%
2026-04-28 0 14.75 14.70 14.75 14.56 14.92 781,985 11,497,707 14.703 14.75 14.70 14.75 14.56 14.92 781,985 14.703 -0.14%
2026-04-27 0 14.77 14.72 14.77 14.13 14.79 588,964 8,568,116 14.548 14.77 14.72 14.77 14.13 14.79 588,964 14.548 1.37%
2026-04-24 0 14.57 14.45 14.57 13.73 14.70 1,304,748 18,587,242 14.246 14.57 14.45 14.57 13.73 14.70 1,304,748 14.246 2.39%
2026-04-23 0 14.23 14.20 14.23 14.10 14.80 741,302 10,603,525 14.304 14.23 14.20 14.23 14.10 14.80 741,302 14.304 -3.72%
2026-04-22 0 14.78 14.71 14.79 14.50 14.96 1,098,354 16,100,663 14.659 14.78 14.71 14.79 14.50 14.96 1,098,354 14.659 -1.47%
2026-04-21 0 15.00 14.92 15.00 14.82 15.12 832,365 12,456,192 14.965 15.00 14.92 15.00 14.82 15.12 832,365 14.965 -0.40%
2026-04-20 0 15.06 15.04 15.06 14.99 15.59 1,881,360 28,609,578 15.207 15.06 15.04 15.06 14.99 15.59 1,881,360 15.207 0.40%
2026-04-17 0 15.00 14.99 15.00 14.50 15.05 1,724,603 25,496,875 14.784 15.00 14.99 15.00 14.50 15.05 1,724,603 14.784 -0.07%
2026-04-16 0 15.01 14.99 15.01 14.34 15.10 2,663,578 39,318,522 14.762 15.01 14.99 15.01 14.34 15.10 2,663,578 14.762 0.07%
2026-04-15 0 15.00 14.97 15.00 14.11 16.20 9,691,535 149,112,461 15.386 15.00 14.97 15.00 14.11 16.20 9,691,535 15.386 4.97%
2026-04-14 0 14.29 14.28 14.30 12.30 14.30 8,023,398 109,266,217 13.618 14.29 14.28 14.30 12.30 14.30 8,023,398 13.618 16.56%
2026-04-13 0 12.26 12.26 12.27 12.18 12.60 1,152,587 14,185,402 12.307 12.26 12.26 12.27 12.18 12.60 1,152,587 12.307 -2.70%
2026-04-10 0 12.60 12.60 12.61 12.54 13.00 1,427,733 18,047,417 12.641 12.60 12.60 12.61 12.54 13.00 1,427,733 12.641 -1.79%
2026-04-09 0 12.83 12.82 12.83 12.74 13.07 602,861 7,755,386 12.864 12.83 12.82 12.83 12.74 13.07 602,861 12.864 -1.08%
2026-04-08 0 12.97 12.97 13.00 12.46 13.09 1,326,938 17,135,309 12.913 12.97 12.97 13.00 12.46 13.09 1,326,938 12.913 3.76%
2026-04-02 0 12.50 12.45 12.50 12.35 12.73 917,270 11,456,240 12.490 12.50 12.45 12.50 12.35 12.73 917,270 12.489 -0.87%
2026-04-01 0 12.61 12.60 12.61 12.55 12.83 454,269 5,743,384 12.643 12.61 12.60 12.61 12.55 12.83 454,269 12.643 1.37%
2026-03-31 0 12.44 12.38 12.44 12.26 12.64 612,427 7,595,175 12.402 12.44 12.38 12.44 12.26 12.64 612,427 12.402 0.00%
2026-03-30 0 12.44 12.39 12.44 12.23 12.60 659,292 8,153,104 12.367 12.44 12.39 12.44 12.23 12.60 659,292 12.366 -0.88%
2026-03-27 0 12.55 12.55 12.57 12.40 12.82 590,866 7,481,364 12.662 12.55 12.55 12.57 12.40 12.82 590,866 12.662 0.24%
2026-03-26 0 12.52 12.51 12.52 12.49 13.28 2,123,723 26,964,693 12.697 12.52 12.51 12.52 12.49 13.28 2,123,723 12.697 -5.37%
2026-03-25 0 13.23 13.20 13.23 12.43 13.50 3,772,085 49,313,950 13.073 13.23 13.20 13.23 12.43 13.50 3,772,085 13.073 5.92%
2026-03-24 0 12.49 12.46 12.49 11.86 12.59 1,482,272 18,137,952 12.237 12.49 12.46 12.49 11.86 12.59 1,482,272 12.237 4.61%
2026-03-23 0 11.94 11.94 11.98 11.00 12.24 1,620,661 19,329,501 11.927 11.94 11.94 11.98 11.00 12.24 1,620,661 11.927 -3.32%
2026-03-20 0 12.35 12.34 12.35 12.13 12.97 1,622,408 20,271,403 12.495 12.35 12.34 12.35 12.13 12.97 1,622,408 12.495 -2.68%
2026-03-19 0 12.69 12.65 12.69 12.33 12.77 2,027,251 25,557,581 12.607 12.69 12.65 12.69 12.33 12.77 2,027,251 12.607 -1.70%
2026-03-18 0 12.91 12.84 12.91 12.74 13.35 2,113,886 27,351,080 12.939 12.91 12.84 12.91 12.74 13.35 2,113,886 12.939 0.31%
2026-03-17 0 12.87 12.86 12.87 12.69 13.20 3,059,374 39,436,166 12.890 12.87 12.86 12.87 12.69 13.20 3,059,374 12.890 -0.77%
2026-03-16 0 12.97 12.97 13.05 12.85 13.44 3,203,140 41,724,085 13.026 12.97 12.97 13.05 12.85 13.44 3,203,140 13.026 -3.06%
2026-03-13 0 13.38 13.38 13.40 13.22 14.69 3,868,137 53,767,737 13.900 13.38 13.38 13.40 13.22 14.69 3,868,137 13.900 -7.47%
2026-03-12 0 14.46 14.46 14.47 13.53 14.76 5,942,795 85,001,782 14.303 14.46 14.46 14.47 13.53 14.76 5,942,795 14.303 5.55%
2026-03-11 0 13.70 13.70 13.75 12.79 14.29 5,025,847 69,373,603 13.803 13.70 13.70 13.75 12.79 14.29 5,025,847 13.803 5.06%
2026-03-10 0 13.04 13.03 13.04 12.53 13.40 6,818,582 88,620,115 12.997 13.04 13.03 13.04 12.53 13.40 6,818,582 12.997 3.25%
2026-03-09 0 12.63 12.63 12.70 10.86 13.31 11,909,114 144,520,853 12.135 12.63 12.63 12.70 10.86 13.31 11,909,114 12.135 10.11%
2026-03-06 0 11.47 11.47 11.57 10.72 11.59 1,904,582 21,286,837 11.177 11.47 11.47 11.57 10.72 11.59 1,904,582 11.177 7.10%
2026-03-05 0 10.71 10.70 10.71 10.65 11.38 2,211,800 24,021,152 10.861 10.71 10.70 10.71 10.65 11.38 2,211,800 10.860 0.19%
2026-03-04 0 10.69 10.69 10.71 10.60 11.26 1,774,800 19,605,474 11.047 10.69 10.69 10.71 10.60 11.26 1,774,800 11.047 -5.90%
2026-03-03 0 11.36 11.33 11.36 11.18 11.49 339,600 3,839,612 11.306 11.36 11.33 11.36 11.18 11.49 339,600 11.306 0.80%
2026-03-02 0 11.27 11.27 11.32 11.26 11.88 572,200 6,490,197 11.343 11.27 11.27 11.32 11.26 11.88 572,200 11.343 -5.13%
2026-02-27 0 11.88 11.85 11.89 11.67 12.00 144,600 1,720,543 11.899 11.88 11.85 11.89 11.67 12.00 144,600 11.899 0.59%
2026-02-26 0 11.81 11.80 11.81 11.76 12.20 307,800 3,654,273 11.872 11.81 11.80 11.81 11.76 12.20 307,800 11.872 -1.83%
2026-02-25 0 12.03 12.03 12.06 11.82 12.13 311,000 3,736,458 12.014 12.03 12.03 12.06 11.82 12.13 311,000 12.014 1.86%
2026-02-24 0 11.81 11.80 11.81 11.80 12.02 1,431,600 17,005,470 11.879 11.81 11.80 11.81 11.80 12.02 1,431,600 11.879 -2.48%
2026-02-23 0 12.11 12.10 12.11 11.67 12.21 412,200 4,919,927 11.936 12.11 12.10 12.11 11.67 12.21 412,200 11.936 3.50%
2026-02-20 0 11.70 11.70 11.72 11.58 12.01 719,000 8,486,531 11.803 11.70 11.70 11.72 11.58 12.01 719,000 11.803 0.86%
2026-02-16 0 11.60 11.60 11.61 11.50 12.49 861,400 10,154,102 11.788 11.60 11.60 11.61 11.50 12.49 861,400 11.788 -5.69%
2026-02-13 0 12.30 12.29 12.30 12.17 12.48 1,583,200 19,460,712 12.292 12.30 12.29 12.30 12.17 12.48 1,583,200 12.292 -1.76%
2026-02-12 0 12.52 12.40 12.52 12.27 12.52 443,400 5,508,047 12.422 12.52 12.40 12.52 12.27 12.52 443,400 12.422 -1.42%
2026-02-11 0 12.70 12.64 12.70 12.48 12.90 1,590,000 20,107,415 12.646 12.70 12.64 12.70 12.48 12.90 1,590,000 12.646 -0.78%
2026-02-10 0 12.80 12.78 12.80 12.55 12.88 780,803 9,883,937 12.659 12.80 12.78 12.80 12.55 12.88 780,803 12.659 1.19%
2026-02-09 0 12.65 12.56 12.65 11.86 12.66 477,800 5,991,782 12.540 12.65 12.56 12.65 11.86 12.66 477,800 12.540 6.66%
2026-02-06 0 11.86 11.86 12.01 11.71 12.28 1,893,600 22,326,742 11.791 11.86 11.86 12.01 11.71 12.28 1,893,600 11.791 -3.50%
2026-02-05 0 12.29 12.29 12.39 12.27 12.59 168,000 2,072,056 12.334 12.29 12.29 12.39 12.27 12.59 168,000 12.334 -1.29%
2026-02-04 0 12.45 12.45 12.58 12.33 12.73 232,600 2,910,336 12.512 12.45 12.45 12.58 12.33 12.73 232,600 12.512 0.65%
2026-02-03 0 12.37 12.28 12.38 12.01 12.43 162,000 1,990,829 12.289 12.37 12.28 12.38 12.01 12.43 162,000 12.289 2.15%
2026-02-02 0 12.11 12.06 12.11 12.00 12.55 599,800 7,296,616 12.165 12.11 12.06 12.11 12.00 12.55 599,800 12.165 -2.34%
2026-01-30 0 12.40 12.40 12.41 12.25 12.57 1,324,600 16,352,605 12.345 12.40 12.40 12.41 12.25 12.57 1,324,600 12.345 -1.43%
2026-01-29 0 12.58 12.57 12.58 12.49 13.01 475,400 6,003,804 12.629 12.58 12.57 12.58 12.49 13.01 475,400 12.629 -3.31%
2026-01-28 0 13.01 12.96 13.01 12.40 13.09 1,059,400 13,405,013 12.653 13.01 12.96 13.01 12.40 13.09 1,059,400 12.653 3.34%
2026-01-27 0 12.59 12.52 12.59 12.48 12.72 1,237,800 15,495,234 12.518 12.59 12.52 12.59 12.48 12.72 1,237,800 12.518 -1.02%
2026-01-26 0 12.72 12.72 12.84 12.70 13.30 1,909,000 24,878,061 13.032 12.72 12.72 12.84 12.70 13.30 1,909,000 13.032 -4.36%
2026-01-23 0 13.30 13.30 13.34 12.86 13.39 1,120,600 14,802,747 13.210 13.30 13.30 13.34 12.86 13.39 1,120,600 13.210 3.02%
2026-01-22 0 12.91 12.91 12.94 12.85 13.39 1,001,900 13,063,824 13.039 12.91 12.91 12.94 12.85 13.39 1,001,900 13.039 -3.58%
2026-01-21 0 13.39 13.37 13.39 13.31 13.70 452,600 6,068,785 13.409 13.39 13.37 13.39 13.31 13.70 452,600 13.409 -2.26%
2026-01-20 0 13.70 13.70 13.71 13.58 13.78 558,800 7,632,136 13.658 13.70 13.70 13.71 13.58 13.78 558,800 13.658 0.00%
2026-01-19 0 13.70 13.68 13.70 13.46 13.72 269,800 3,678,352 13.634 13.70 13.68 13.70 13.46 13.72 269,800 13.634 0.74%
2026-01-16 0 13.60 13.55 13.60 13.46 13.72 337,000 4,588,734 13.616 13.60 13.55 13.60 13.46 13.72 337,000 13.616 0.37%
2026-01-15 0 13.55 13.48 13.55 13.31 13.62 366,400 4,935,924 13.471 13.55 13.48 13.55 13.31 13.62 366,400 13.471 -0.51%
2026-01-14 0 13.62 13.60 13.62 13.03 14.14 1,423,200 19,367,730 13.609 13.62 13.60 13.62 13.03 14.14 1,423,200 13.609 -4.08%
2026-01-13 0 14.20 14.16 14.20 13.90 14.39 1,031,000 14,603,085 14.164 14.20 14.16 14.20 13.90 14.39 1,031,000 14.164 1.79%
2026-01-09 0 13.95 13.94 13.95 13.82 14.12 660,600 9,212,131 13.945 13.95 13.94 13.95 13.82 14.12 660,600 13.945 0.00%
2026-01-08 0 13.95 13.94 13.95 13.70 14.00 828,600 11,546,812 13.935 13.95 13.94 13.95 13.70 14.00 828,600 13.935 0.36%
2026-01-07 0 13.90 13.90 13.92 13.55 13.96 1,332,600 18,384,983 13.796 13.90 13.90 13.92 13.55 13.96 1,332,600 13.796 1.91%
2026-01-06 0 13.64 13.60 13.64 13.39 13.82 949,600 12,913,336 13.599 13.64 13.60 13.64 13.39 13.82 949,600 13.599 -2.08%
2026-01-05 0 13.93 13.92 13.93 13.84 14.14 846,992 11,821,576 13.957 13.93 13.92 13.93 13.84 14.14 846,992 13.957 -1.21%
2025-12-31 0 14.10 14.10 14.11 14.03 14.11 373,800 5,261,596 14.076 14.10 14.10 14.11 14.03 14.11 373,800 14.076 0.00%
2025-12-30 0 14.10 14.10 14.11 13.58 14.11 2,197,008 30,616,777 13.936 14.10 14.10 14.11 13.58 14.11 2,197,008 13.936 3.83%
2025-12-29 0 13.58 13.44 13.58 13.42 13.66 1,022,400 13,856,521 13.553 13.58 13.44 13.58 13.42 13.66 1,022,400 13.553 -0.37%
2025-12-24 0 13.63 13.60 13.63 13.12 13.65 771,200 10,448,272 13.548 13.63 13.60 13.63 13.12 13.65 771,200 13.548 0.96%
2025-12-23 0 13.50 13.50 13.70 13.48 13.90 2,197,600 29,915,432 13.613 13.50 13.50 13.70 13.48 13.90 2,197,600 13.613 -2.81%
2025-12-22 0 13.89 13.85 13.89 13.69 14.00 2,980,600 41,346,855 13.872 13.89 13.85 13.89 13.69 14.00 2,980,600 13.872 -0.71%
2025-12-19 0 13.99 13.99 14.00 13.82 13.99 1,268,600 17,680,666 13.937 13.99 13.99 14.00 13.82 13.99 1,268,600 13.937 0.50%
2025-12-18 0 13.92 13.80 13.92 13.76 13.95 1,945,000 26,990,343 13.877 13.92 13.80 13.92 13.76 13.95 1,945,000 13.877 0.07%
2025-12-17 0 13.91 13.91 13.92 13.61 13.91 2,223,000 30,749,616 13.833 13.91 13.91 13.92 13.61 13.91 2,223,000 13.832 0.94%
2025-12-16 0 13.78 13.58 13.78 12.73 13.91 4,469,400 60,063,884 13.439 13.78 13.58 13.78 12.73 13.91 4,469,400 13.439 -0.65%
2025-12-15 0 13.87 13.87 13.88 13.72 14.10 3,272,800 45,474,633 13.895 13.87 13.87 13.88 13.72 14.10 3,272,800 13.895 -1.63%
2025-12-12 0 14.10 14.05 14.10 13.80 14.10 4,247,800 59,490,850 14.005 14.10 14.05 14.10 13.80 14.10 4,247,800 14.005 0.00%
2025-12-11 0 14.10 14.10 14.11 12.66 14.15 39,585,468 543,449,476 13.729 14.10 14.10 14.11 12.66 14.15 39,585,468 13.729

Webb-site Database - Powered By Linux Group

Back to top