HKSE - Delayed Quote
CNY
JD.com, Inc. (89618.HK)
85.400
+1.700
(+2.03%)
At close: October 30 at 1:47:12 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
85.700
86.000
85.700
85.400
85.400
4,000
Oct 29, 2026
84.900
84.900
84.900
83.700
83.700
500
Oct 28, 2026
84.800
84.800
84.800
84.800
84.800
-
Oct 27, 2026
83.850
83.900
83.850
83.900
83.900
600
Oct 26, 2026
83.900
84.650
83.900
84.650
84.650
3,100
Oct 23, 2026
86.150
86.350
85.300
85.400
85.400
4,150
Oct 22, 2026
85.000
85.000
83.000
83.300
83.300
6,600
Oct 21, 2026
87.700
87.700
87.500
87.500
87.500
2,300
Oct 20, 2026
90.000
90.000
88.800
88.900
88.900
150
Oct 16, 2026
90.750
90.750
90.700
90.550
90.550
900
Oct 15, 2026
89.850
89.850
89.850
89.550
89.550
100
Oct 14, 2026
89.000
90.800
89.000
90.550
90.550
400
Oct 13, 2026
88.350
88.350
88.350
89.350
89.350
300
Oct 12, 2026
89.900
91.950
89.900
92.300
92.300
6,101
Oct 9, 2026
91.500
91.600
91.500
90.350
90.350
4,200
Oct 8, 2026
90.000
90.400
90.000
89.650
89.650
2,150
Oct 7, 2026
88.750
88.750
88.750
89.400
89.400
1,350
Oct 6, 2026
88.000
88.300
88.000
88.300
88.300
8,000
Oct 5, 2026
86.450
86.650
86.450
87.050
87.050
200
Oct 2, 2026
86.150
86.150
86.000
87.400
87.400
150
Sep 30, 2026
88.800
88.800
88.800
88.800
88.800
-
Sep 29, 2026
88.150
88.150
88.000
88.050
88.050
800
Sep 28, 2026
89.600
89.600
89.600
89.600
89.600
200
Sep 25, 2026
89.000
89.000
87.700
88.700
88.700
3,300
Sep 24, 2026
90.800
90.800
90.800
90.700
90.700
2,000
Sep 23, 2026
90.800
90.800
90.800
90.800
90.800
-
Sep 22, 2026
90.950
90.950
90.800
90.800
90.800
4,500
Sep 21, 2026
89.900
89.900
89.500
89.700
89.700
400
Sep 18, 2026
89.750
90.000
89.700
89.900
89.900
5,500
Sep 17, 2026
89.500
89.500
89.500
89.750
89.750
100
Sep 16, 2026
90.700
90.700
90.700
90.700
90.700
-
Sep 15, 2026
91.000
91.000
91.000
91.000
91.000
50
Sep 14, 2026
91.000
91.000
90.800
90.800
90.800
5,200
Sep 11, 2026
90.050
90.050
90.050
90.850
90.850
200
Sep 10, 2026
90.000
90.000
90.000
90.000
90.000
300
Sep 9, 2026
92.000
92.000
90.400
90.500
90.500
2,850
Sep 8, 2026
93.000
93.000
93.000
93.000
93.000
-
Sep 7, 2026
93.000
93.000
93.000
93.000
93.000
4,500
Sep 4, 2026
95.350
95.350
95.150
95.000
95.000
800
Sep 3, 2026
93.100
93.100
93.100
91.600
91.600
450
Sep 2, 2026
92.000
92.400
92.000
92.600
92.600
1,000
Sep 1, 2026
93.900
93.900
93.000
93.000
93.000
90,200
Aug 31, 2026
95.050
95.050
95.050
95.900
95.900
3,000
Aug 28, 2026
95.100
95.100
94.800
94.800
94.800
1,000
Aug 27, 2026
96.300
96.300
96.300
96.100
96.100
1,700
Aug 26, 2026
98.000
98.000
97.000
97.000
97.000
1,200
Aug 25, 2026
97.000
97.000
97.000
97.000
97.000
150
Aug 24, 2026
96.000
97.000
96.000
97.000
97.000
5,000
Aug 21, 2026
98.200
98.200
98.200
98.600
98.600
600
Aug 20, 2026
99.500
99.500
99.450
98.550
98.550
2,200
Aug 19, 2026
96.200
96.800
96.200
96.800
96.800
1,000
Aug 18, 2026
95.100
95.100
94.500
95.450
95.450
1,200
Aug 17, 2026
97.400
98.400
97.200
97.150
97.150
7,800
Aug 14, 2026
102.000
102.000
94.000
94.600
94.600
52,250
Aug 13, 2026
105.000
106.300
104.300
105.900
105.900
5,500
Aug 12, 2026
105.900
106.000
105.200
105.600
105.600
6,300
Aug 11, 2026
111.000
111.000
108.900
109.100
109.100
1,950
Aug 10, 2026
111.400
112.100
111.100
112.100
112.100
3,700
Aug 7, 2026
111.000
111.000
109.200
109.500
109.500
9,100
Aug 6, 2026
109.300
109.500
109.100
109.300
109.300
8,300
Aug 5, 2026
111.100
111.800
111.100
111.800
111.800
400
Aug 4, 2026
111.000
111.000
111.000
111.000
111.000
604
Aug 3, 2026
111.600
112.200
111.600
111.400
111.400
4,600
Jul 31, 2026
109.500
109.500
109.100
109.100
109.100
2,550
Jul 30, 2026
109.900
111.100
109.300
110.900
110.900
6,800
Jul 29, 2026
109.000
109.300
108.500
109.200
109.200
18,200
Jul 28, 2026
105.200
107.200
105.200
107.200
107.200
24,450
Jul 27, 2026
102.700
102.700
102.700
102.700
102.700
-
Jul 24, 2026
102.000
102.000
102.000
102.000
102.000
800
Jul 23, 2026
103.000
103.000
103.000
103.000
103.000
-
Jul 22, 2026
102.200
102.200
102.200
102.200
102.200
900
Jul 21, 2026
104.800
105.700
104.800
104.900
104.900
6,000
Jul 20, 2026
102.500
104.000
102.400
103.700
103.700
4,700
Jul 17, 2026
101.200
101.200
100.400
100.400
100.400
8,300
Jul 16, 2026
102.800
102.800
101.500
101.500
101.500
8,600
Jul 15, 2026
99.400
100.100
99.400
100.100
100.100
5,150
Jul 14, 2026
97.350
98.750
97.350
98.750
98.750
10,850
Jul 13, 2026
96.500
98.900
96.500
98.050
98.050
2,700
Jul 10, 2026
95.000
95.700
94.600
95.550
95.550
10,100
Jul 9, 2026
94.300
94.400
94.200
93.550
93.550
2,900
Jul 8, 2026
92.500
94.750
92.500
94.350
94.350
1,650
Jul 7, 2026
90.750
90.750
90.750
90.750
90.750
-
Jul 6, 2026
91.450
91.450
91.250
91.300
91.300
3,150
Jul 3, 2026
89.950
90.800
89.950
90.800
90.800
800
Jul 2, 2026
90.500
91.000
88.650
88.700
88.700
9,100
Jun 30, 2026
86.850
86.850
86.850
86.850
86.850
-
Jun 29, 2026
85.000
86.850
85.000
86.850
86.850
5,300
Jun 26, 2026
83.800
83.850
83.300
83.300
83.300
10,650
Jun 25, 2026
86.000
86.000
84.800
85.600
85.600
6,850
Jun 24, 2026
88.400
88.400
85.700
87.650
87.650
20,100
Jun 23, 2026
89.700
89.700
88.500
88.900
88.900
16,150
Jun 22, 2026
93.350
93.350
92.000
92.500
92.500
3,850
Jun 18, 2026
95.150
95.150
93.350
93.600
93.600
22,650
Jun 17, 2026
95.900
95.900
95.900
95.900
95.900
-
Jun 16, 2026
96.100
96.100
95.900
95.900
95.900
5,050
Jun 15, 2026
97.150
97.150
97.150
97.150
97.150
-
Jun 12, 2026
96.650
97.300
96.650
97.150
97.150
1,600
Jun 11, 2026
95.000
95.000
91.850
93.900
93.900
64,150
Jun 10, 2026
97.750
97.750
96.950
96.950
96.950
6,900
Jun 9, 2026
97.700
98.150
97.700
98.350
98.350
8,000
Jun 8, 2026
97.500
97.500
97.500
98.100
98.100
200
Jun 5, 2026
99.400
99.400
99.400
99.400
99.400
300
Jun 4, 2026
99.350
99.350
99.350
99.500
99.500
5,000
Jun 3, 2026
100.000
100.000
99.400
99.400
99.400
8,250
Jun 2, 2026
98.550
103.900
98.550
103.900
103.900
23,850
Jun 1, 2026
96.300
97.150
96.300
97.000
97.000
6,000
May 29, 2026
97.200
97.200
97.200
97.650
97.650
3,000
May 28, 2026
97.300
100.300
97.300
98.500
98.500
6,100
May 27, 2026
100.600
100.600
99.800
100.300
100.300
11,350
May 26, 2026
103.400
103.400
102.800
102.700
102.700
8,600
May 22, 2026
105.500
106.000
105.500
105.700
105.700
850
May 21, 2026
110.000
110.000
109.800
107.500
107.500
500
May 20, 2026
109.000
111.100
109.000
110.800
110.800
4,450
May 19, 2026
109.200
109.200
109.000
109.000
109.000
1,650
May 18, 2026
109.000
109.900
109.000
109.600
109.600
15,850
May 15, 2026
111.400
111.400
111.200
111.200
111.200
6,754
May 14, 2026
113.500
114.400
112.800
112.800
112.800
19,200
May 13, 2026
104.800
111.000
104.800
111.000
111.000
95,900
May 12, 2026
103.300
103.400
102.300
102.800
102.800
11,000
May 11, 2026
103.200
103.200
103.200
103.200
103.200
300
May 8, 2026
102.000
102.000
101.800
102.700
102.700
3,500
May 7, 2026
103.300
103.800
103.300
103.500
103.500
11,650
May 6, 2026
101.400
101.400
101.400
101.400
101.400
500
May 5, 2026
100.000
100.700
99.800
101.000
101.000
7,150
May 4, 2026
103.200
103.500
103.100
102.000
102.000
1,500
Apr 30, 2026
101.100
101.100
101.100
101.500
101.500
100
Apr 29, 2026
102.500
102.500
102.500
102.500
102.500
23
Apr 28, 2026
101.100
101.600
101.100
100.900
100.900
7,950
Apr 27, 2026
103.000
103.000
101.800
102.000
102.000
2,450
Apr 24, 2026
102.400
103.600
102.400
103.600
103.600
2,050
Apr 23, 2026
103.500
103.600
103.500
103.600
103.600
1,100
Apr 22, 2026
104.500
104.500
104.200
104.600
104.600
6,500
Apr 21, 2026
106.200
107.200
106.200
106.900
106.900
9,400
Apr 20, 2026
106.700
106.800
106.100
106.700
106.700
6,500
Apr 17, 2026
107.100
107.100
106.100
106.700
106.700
3,000
Apr 16, 2026
107.200
108.000
107.000
108.000
108.000
19,550
Apr 15, 2026
105.000
107.200
105.000
105.000
105.000
15,450
Apr 14, 2026
98.600
100.900
98.600
100.500
100.500
13,100
Apr 13, 2026
98.000
98.000
98.000
98.000
98.000
1,000
Apr 10, 2026
98.000
98.000
97.300
97.250
97.250
43,200
Apr 9, 2026
96.500
97.700
96.500
97.450
97.450
12,050
Apr 8, 2026
3.42835
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
97.700
97.700
96.200
97.450
97.450
3,200
Apr 2, 2026
98.000
98.000
97.500
98.400
94.972
1,800
Apr 1, 2026
99.600
99.600
99.600
99.150
95.696
500
Mar 31, 2026
100.600
100.600
99.000
99.550
96.082
364
Mar 30, 2026
98.700
99.800
98.700
99.800
96.323
13,750
Mar 27, 2026
101.200
101.500
101.000
100.900
97.385
1,900
Mar 26, 2026
102.000
102.100
100.000
100.000
96.516
10,350
Mar 25, 2026
96.450
99.350
95.400
99.250
95.792
24,700
Mar 24, 2026
102.600
105.600
92.200
94.300
91.015
2,200
Mar 23, 2026
93.000
93.300
91.800
92.650
89.422
10,950
Mar 20, 2026
97.000
97.000
93.800
94.900
91.594
3,450
Mar 19, 2026
98.800
98.800
97.800
97.350
93.958
1,300
Mar 18, 2026
98.500
99.500
98.400
99.200
95.744
11,050
Mar 17, 2026
99.400
99.400
98.450
98.600
95.165
3,000
Mar 16, 2026
98.100
98.700
98.100
98.500
95.068
2,050
Mar 13, 2026
97.650
98.000
97.100
97.000
93.620
7,450
Mar 12, 2026
96.900
96.900
95.700
96.500
93.138
1,050
Mar 11, 2026
95.350
95.450
95.000
95.450
92.124
1,200
Mar 10, 2026
94.150
95.350
94.100
95.350
92.028
3,550
Mar 9, 2026
92.900
93.050
91.900
93.400
90.146
2,500
Mar 6, 2026
88.000
93.350
88.000
92.900
89.663
206,300
Mar 5, 2026
86.450
86.450
85.650
85.700
82.714
5,550
Mar 4, 2026
88.100
88.100
85.250
86.550
83.535
13,150
Mar 3, 2026
89.650
89.900
88.600
88.750
85.658
4,250
Mar 2, 2026
90.000
90.000
88.400
89.100
85.996
20,700
Feb 27, 2026
91.500
91.800
91.450
91.650
88.457
8,450
Feb 26, 2026
93.750
93.750
91.000
91.000
87.829
15,697
Feb 25, 2026
94.500
94.500
93.500
93.750
90.484
4,100
Feb 24, 2026
94.500
94.500
94.100
93.900
90.628
7,750
Feb 23, 2026
94.600
96.200
94.600
95.100
91.787
12,250
Feb 20, 2026
93.200
93.200
91.900
91.950
88.746
1,550
Feb 16, 2026
93.850
93.850
91.850
93.200
89.953
22,200
Feb 13, 2026
94.350
94.400
92.950
93.850
90.580
6,500
Feb 12, 2026
96.000
96.000
95.650
95.650
92.317
1,600
Feb 11, 2026
97.100
97.100
97.100
97.100
93.717
500
Feb 10, 2026
97.000
97.550
97.000
97.150
93.765
5,900
Feb 9, 2026
96.300
96.450
96.300
95.750
92.414
400
Feb 6, 2026
94.500
95.300
94.500
95.150
91.835
2,000
Feb 5, 2026
95.000
97.000
95.000
96.850
93.476
3,600
Feb 4, 2026
97.000
97.000
95.700
96.150
92.800
16,950
Feb 3, 2026
98.800
98.800
96.000
97.600
94.200
9,850
Feb 2, 2026
99.800
99.800
97.600
98.100
94.682
17,300
Jan 30, 2026
101.400
101.400
99.950
100.100
96.612
31,800
Jan 29, 2026
101.800
101.800
101.000
102.000
98.446
3,250
Jan 28, 2026
102.300
103.300
101.900
103.000
99.411
7,350
Jan 27, 2026
102.200
102.200
100.800
101.200
97.674
1,250
Jan 26, 2026
103.800
103.800
103.400
103.400
99.797
2,100
Jan 23, 2026
103.700
103.800
102.700
102.700
99.122
5,400
Jan 22, 2026
101.400
101.500
101.400
101.500
97.964
700
Jan 21, 2026
100.000
100.700
99.900
100.700
97.192
3,250
Jan 20, 2026
100.500
101.200
100.500
100.500
96.998
500
Jan 19, 2026
100.500
100.700
100.000
100.200
96.709
6,200
Jan 16, 2026
102.200
102.300
101.200
101.200
97.674
12,850
Jan 15, 2026
104.600
104.600
102.400
102.900
99.315
4,650
Jan 14, 2026
103.600
104.800
103.000
103.500
99.894
6,150
Jan 13, 2026
107.000
107.300
105.400
105.200
101.535
13,050
Jan 12, 2026
103.400
104.700
103.400
104.400
100.763
5,000
Jan 9, 2026
104.000
104.200
102.700
102.700
99.122
16,100
Jan 8, 2026
100.600
100.700
99.650
100.200
96.709
17,050
Jan 7, 2026
102.900
102.900
102.200
102.200
98.639
900
Jan 6, 2026
103.400
104.200
103.400
103.400
99.797
950
Jan 5, 2026
102.800
102.800
102.200
101.700
98.157
4,200
Jan 2, 2026
100.800
103.000
100.800
102.900
99.315
14,250
Dec 31, 2025
100.600
100.600
99.650
99.950
96.468
6,950
Dec 30, 2025
102.500
102.500
101.800
101.800
98.253
3,900
Dec 29, 2025
102.900
103.000
101.000
101.200
97.674
10,900
Dec 24, 2025
101.700
102.300
101.700
101.800
98.253
9,650
Dec 23, 2025
102.200
102.200
101.900
101.900
98.350
200
Dec 22, 2025
101.000
101.500
101.000
101.200
97.674
2,150
Dec 19, 2025
101.500
101.500
100.600
100.600
97.095
200
Dec 18, 2025
101.700
101.700
101.700
101.600
98.060
250
Dec 17, 2025
100.800
101.800
100.800
101.700
98.157
5,200
Dec 16, 2025
101.700
101.700
99.700
100.200
96.709
48,050
Dec 15, 2025
103.800
103.800
102.800
102.800
99.218
8,300
Dec 12, 2025
104.800
104.800
103.900
104.300
100.666
350
Dec 11, 2025
104.600
104.600
103.700
103.700
100.087
2,050
Dec 10, 2025
104.000
104.000
103.300
104.200
100.570
1,250
Dec 9, 2025
105.000
105.000
104.800
104.600
100.956
1,050
Dec 8, 2025
106.500
106.500
105.900
105.700
102.017
2,750
Dec 5, 2025
105.000
106.000
104.700
106.400
102.693
3,000
Dec 4, 2025
104.000
105.800
104.000
105.500
101.824
5,850
Dec 3, 2025
105.000
105.100
104.700
104.800
101.149
1,750
Dec 2, 2025
106.000
106.200
105.500
105.300
101.631
850
Dec 1, 2025
106.500
107.000
106.500
106.100
102.403
900
Nov 28, 2025
106.400
106.500
106.400
106.300
102.596
1,400
Nov 27, 2025
106.000
107.000
106.000
106.000
102.307
31,450
Nov 26, 2025
104.300
105.000
104.300
104.700
101.052
11,400
Nov 25, 2025
103.000
103.000
101.800
102.400
98.832
18,900
Nov 24, 2025
102.100
103.300
102.000
103.000
99.411
12,900
Nov 21, 2025
103.000
103.800
100.800
100.900
97.385
17,450
Nov 20, 2025
103.900
104.400
103.500
103.800
100.184
13,200
Nov 19, 2025
105.000
105.000
103.600
103.900
100.280
7,850
Nov 18, 2025
105.100
105.300
104.600
104.600
100.956
10,850
Nov 17, 2025
106.900
106.900
104.700
105.400
101.728
23,850
Nov 14, 2025
112.000
112.000
106.600
106.900
103.176
75,600
Nov 12, 2025
114.500
114.600
114.000
114.200
110.221
3,650
Nov 11, 2025
111.800
112.700
111.500
112.700
108.773
5,700
Nov 10, 2025
113.800
114.100
112.800
114.100
110.125
1,950
Nov 7, 2025
114.000
114.000
113.400
113.800
109.835
5,600
Nov 6, 2025
113.600
116.500
113.600
116.500
112.441
7,250
Nov 5, 2025
112.200
113.300
111.000
112.300
108.387
4,250
Nov 4, 2025
115.800
115.900
113.300
113.600
109.642
52,150
Nov 3, 2025
117.500
117.500
116.300
116.400
112.345
9,514
Oct 31, 2025
118.000
118.200
117.200
117.200
113.117
5,950
Oct 30, 2025
121.500
123.000
119.000
119.500
115.337
34,600
