HKSE - Delayed Quote HKD
JD.com, Inc. (9618.HK)
137.000
-2.900
(-2.07%)
At close: 4:08:31 PM GMT+8
Currency in HKD 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 |
|---|---|---|---|---|---|---|
| May 13, 2025 | 139.600 | 140.000 | 136.400 | 137.000 | 137.000 | 16,797,154 |
| May 12, 2025 | 135.000 | 141.200 | 134.400 | 139.900 | 139.900 | 26,348,682 |
| May 9, 2025 | 132.400 | 132.600 | 129.700 | 131.500 | 131.500 | 11,381,493 |
| May 8, 2025 | 130.500 | 133.200 | 130.500 | 131.600 | 131.600 | 13,168,759 |
| May 7, 2025 | 134.600 | 135.800 | 130.900 | 130.900 | 130.900 | 17,948,326 |
| May 6, 2025 | 130.000 | 132.300 | 128.300 | 131.500 | 131.500 | 20,884,988 |
| May 2, 2025 | 128.700 | 132.700 | 128.200 | 132.100 | 132.100 | 17,681,775 |
| Apr 30, 2025 | 128.700 | 128.900 | 126.600 | 127.900 | 127.900 | 12,415,165 |
| Apr 29, 2025 | 127.900 | 131.300 | 127.000 | 128.900 | 128.900 | 15,966,800 |
| Apr 28, 2025 | 126.000 | 127.700 | 124.600 | 126.500 | 126.500 | 18,225,414 |
| Apr 25, 2025 | 124.700 | 126.900 | 123.200 | 123.800 | 123.800 | 21,194,464 |
| Apr 24, 2025 | 130.800 | 130.800 | 122.100 | 124.200 | 124.200 | 43,918,714 |
| Apr 23, 2025 | 135.300 | 135.500 | 130.400 | 132.400 | 132.400 | 26,374,585 |
| Apr 22, 2025 | 132.000 | 132.000 | 128.000 | 130.400 | 130.400 | 33,988,518 |
| Apr 17, 2025 | 137.800 | 139.600 | 136.600 | 139.200 | 139.200 | 10,658,510 |
| Apr 16, 2025 | 143.400 | 144.500 | 136.600 | 138.400 | 138.400 | 18,319,471 |
| Apr 15, 2025 | 148.400 | 149.500 | 145.200 | 146.500 | 146.500 | 12,226,438 |
| Apr 14, 2025 | 145.000 | 148.900 | 142.000 | 146.600 | 146.600 | 17,292,261 |
| Apr 11, 2025 | 141.500 | 146.200 | 139.800 | 143.100 | 143.100 | 20,247,413 |
| Apr 10, 2025 | 141.400 | 145.900 | 138.200 | 141.700 | 141.700 | 23,343,085 |
| Apr 9, 2025 | 130.100 | 138.700 | 127.200 | 136.700 | 136.700 | 27,009,831 |
| Apr 8, 2025 | 134.600 | 141.000 | 132.700 | 137.600 | 137.600 | 41,666,302 |
| Apr 7, 2025 | 3.898145 Dividend | |||||
| Apr 7, 2025 | 133.600 | 137.100 | 125.200 | 126.400 | 126.400 | 43,949,826 |
| Apr 3, 2025 | 152.400 | 156.000 | 152.200 | 153.500 | 153.000 | 15,572,015 |
| Apr 2, 2025 | 161.200 | 163.000 | 158.800 | 161.900 | 161.373 | 5,972,448 |
| Apr 1, 2025 | 161.000 | 163.800 | 160.400 | 161.200 | 160.675 | 6,763,957 |
| Mar 31, 2025 | 162.200 | 163.000 | 159.000 | 160.800 | 160.276 | 6,875,716 |
| Mar 28, 2025 | 168.000 | 169.100 | 162.800 | 164.400 | 163.864 | 8,950,924 |
| Mar 27, 2025 | 163.400 | 167.600 | 162.600 | 164.600 | 164.064 | 7,523,847 |
| Mar 26, 2025 | 161.000 | 164.700 | 161.000 | 164.100 | 163.565 | 9,153,598 |
| Mar 25, 2025 | 165.600 | 166.400 | 161.100 | 161.200 | 160.675 | 9,389,015 |
| Mar 24, 2025 | 165.200 | 167.600 | 162.200 | 166.600 | 166.057 | 9,185,640 |
| Mar 21, 2025 | 168.900 | 170.000 | 162.700 | 162.900 | 162.369 | 15,013,036 |
| Mar 20, 2025 | 175.600 | 175.600 | 166.200 | 167.500 | 166.954 | 13,554,596 |
| Mar 19, 2025 | 176.700 | 177.800 | 174.500 | 176.200 | 175.626 | 11,341,539 |
| Mar 18, 2025 | 175.400 | 178.000 | 172.900 | 177.900 | 177.321 | 17,627,921 |
| Mar 17, 2025 | 171.300 | 171.900 | 168.000 | 169.000 | 168.450 | 13,084,601 |
| Mar 14, 2025 | 161.500 | 166.900 | 158.400 | 165.600 | 165.061 | 19,093,438 |
| Mar 13, 2025 | 157.700 | 159.900 | 155.800 | 157.200 | 156.688 | 12,843,862 |
| Mar 12, 2025 | 159.500 | 160.700 | 154.300 | 156.700 | 156.190 | 17,331,449 |
| Mar 11, 2025 | 157.300 | 160.600 | 155.600 | 160.100 | 159.579 | 22,572,980 |
| Mar 10, 2025 | 165.800 | 168.600 | 161.300 | 162.300 | 161.771 | 21,324,098 |
| Mar 7, 2025 | 173.800 | 177.400 | 168.500 | 170.100 | 169.546 | 34,873,936 |
| Mar 6, 2025 | 168.800 | 180.800 | 168.400 | 179.000 | 178.417 | 27,581,261 |
| Mar 5, 2025 | 160.900 | 165.700 | 159.600 | 165.100 | 164.562 | 11,230,845 |
| Mar 4, 2025 | 156.200 | 160.900 | 154.300 | 160.200 | 159.678 | 9,078,856 |
| Mar 3, 2025 | 161.300 | 164.900 | 157.300 | 159.000 | 158.482 | 18,694,436 |
| Feb 28, 2025 | 164.900 | 166.600 | 159.000 | 160.600 | 160.077 | 16,684,324 |
| Feb 27, 2025 | 166.700 | 169.900 | 165.200 | 167.200 | 166.655 | 17,368,443 |
| Feb 26, 2025 | 157.800 | 169.700 | 157.800 | 168.100 | 167.552 | 27,699,130 |
| Feb 25, 2025 | 153.000 | 157.700 | 152.200 | 155.000 | 154.495 | 16,418,884 |
| Feb 24, 2025 | 161.700 | 164.300 | 158.100 | 161.100 | 160.575 | 14,895,758 |
| Feb 21, 2025 | 160.700 | 161.800 | 156.200 | 161.600 | 161.074 | 17,894,279 |
| Feb 20, 2025 | 153.800 | 155.300 | 150.800 | 153.700 | 153.199 | 13,279,250 |
| Feb 19, 2025 | 151.900 | 155.700 | 150.200 | 154.200 | 153.698 | 13,987,154 |
| Feb 18, 2025 | 158.300 | 159.800 | 154.800 | 156.600 | 156.090 | 16,099,549 |
| Feb 17, 2025 | 164.000 | 164.800 | 155.500 | 157.100 | 156.588 | 17,128,732 |
| Feb 14, 2025 | 155.000 | 163.000 | 155.000 | 163.000 | 162.469 | 24,858,873 |
| Feb 13, 2025 | 153.400 | 159.400 | 149.500 | 151.500 | 151.007 | 27,373,656 |
| Feb 12, 2025 | 160.500 | 161.700 | 153.500 | 156.100 | 155.592 | 17,600,967 |
| Feb 11, 2025 | 163.400 | 164.400 | 158.300 | 158.500 | 157.984 | 11,564,784 |
| Feb 10, 2025 | 157.000 | 161.600 | 156.600 | 161.500 | 160.974 | 11,303,750 |
| Feb 7, 2025 | 156.000 | 158.600 | 154.700 | 157.100 | 156.588 | 11,026,726 |
| Feb 6, 2025 | 154.700 | 157.900 | 154.300 | 157.700 | 157.186 | 8,374,946 |
| Feb 5, 2025 | 160.800 | 160.800 | 153.300 | 156.500 | 155.990 | 15,836,502 |
| Feb 4, 2025 | 156.200 | 162.100 | 155.900 | 162.100 | 161.572 | 17,827,300 |
| Feb 3, 2025 | 152.400 | 152.800 | 147.200 | 151.900 | 151.405 | 16,874,796 |
| Jan 28, 2025 | 157.000 | 157.000 | 157.000 | 157.000 | 156.489 | - |
| Jan 27, 2025 | 157.600 | 159.600 | 156.400 | 157.300 | 156.788 | 10,348,930 |
| Jan 24, 2025 | 150.400 | 157.000 | 150.200 | 155.700 | 155.193 | 12,839,453 |
| Jan 23, 2025 | 152.700 | 154.000 | 150.000 | 151.200 | 150.707 | 10,582,489 |
| Jan 22, 2025 | 151.100 | 153.200 | 150.600 | 151.600 | 151.106 | 23,216,064 |
| Jan 21, 2025 | 159.000 | 159.300 | 155.100 | 158.400 | 157.884 | 11,460,196 |
| Jan 20, 2025 | 152.600 | 158.300 | 152.100 | 157.400 | 156.887 | 21,426,774 |
| Jan 17, 2025 | 137.800 | 148.200 | 137.400 | 146.700 | 146.222 | 19,783,768 |
| Jan 16, 2025 | 137.300 | 140.200 | 137.300 | 140.100 | 139.644 | 7,810,928 |
| Jan 15, 2025 | 134.800 | 138.000 | 133.900 | 137.100 | 136.653 | 7,551,753 |
| Jan 14, 2025 | 129.700 | 137.000 | 129.700 | 135.900 | 135.457 | 11,784,415 |
| Jan 13, 2025 | 129.600 | 129.600 | 126.600 | 129.000 | 128.580 | 6,263,756 |
| Jan 10, 2025 | 133.800 | 133.900 | 130.300 | 130.900 | 130.474 | 6,650,231 |
| Jan 9, 2025 | 134.700 | 135.200 | 132.400 | 133.200 | 132.766 | 5,896,281 |
| Jan 8, 2025 | 136.500 | 138.300 | 133.400 | 135.300 | 134.859 | 10,327,410 |
| Jan 7, 2025 | 135.700 | 137.200 | 132.800 | 135.000 | 134.560 | 10,120,538 |
| Jan 6, 2025 | 137.500 | 137.800 | 135.000 | 135.700 | 135.258 | 8,152,282 |
| Jan 3, 2025 | 134.400 | 136.300 | 132.600 | 134.200 | 133.763 | 9,781,570 |
| Jan 2, 2025 | 132.900 | 133.800 | 130.800 | 132.500 | 132.068 | 10,338,375 |
| Dec 31, 2024 | 135.900 | 135.900 | 135.900 | 135.900 | 135.457 | - |
| Dec 30, 2024 | 136.500 | 137.200 | 134.200 | 134.700 | 134.261 | 5,818,998 |
| Dec 27, 2024 | 138.700 | 139.600 | 134.600 | 135.900 | 135.457 | 8,639,058 |
| Dec 24, 2024 | 141.400 | 141.400 | 141.400 | 141.400 | 140.939 | - |
| Dec 23, 2024 | 139.500 | 140.700 | 137.800 | 139.600 | 139.145 | 6,401,037 |
| Dec 20, 2024 | 140.500 | 141.500 | 137.400 | 137.400 | 136.952 | 23,018,242 |
| Dec 19, 2024 | 141.900 | 142.700 | 140.700 | 141.700 | 141.238 | 8,105,059 |
| Dec 18, 2024 | 145.200 | 145.700 | 143.100 | 144.000 | 143.531 | 5,347,904 |
| Dec 17, 2024 | 142.000 | 145.200 | 141.100 | 142.200 | 141.737 | 9,084,175 |
| Dec 16, 2024 | 144.400 | 146.700 | 142.900 | 144.000 | 143.531 | 7,875,004 |
| Dec 13, 2024 | 147.800 | 147.800 | 143.500 | 144.400 | 143.930 | 17,973,757 |
| Dec 12, 2024 | 149.200 | 150.400 | 145.100 | 147.800 | 147.319 | 15,938,415 |
| Dec 11, 2024 | 154.500 | 155.900 | 148.200 | 149.000 | 148.515 | 10,428,396 |
| Dec 10, 2024 | 160.900 | 161.600 | 153.200 | 153.300 | 152.801 | 20,477,627 |
| Dec 9, 2024 | 145.100 | 153.000 | 142.300 | 152.200 | 151.704 | 18,060,947 |
| Dec 6, 2024 | 142.900 | 146.700 | 141.600 | 146.600 | 146.122 | 22,018,351 |
| Dec 5, 2024 | 140.300 | 142.200 | 138.300 | 142.200 | 141.737 | 13,759,352 |
| Dec 4, 2024 | 144.200 | 144.300 | 141.400 | 142.400 | 141.936 | 9,154,441 |
| Dec 3, 2024 | 147.800 | 148.000 | 143.100 | 145.300 | 144.827 | 10,169,128 |
| Dec 2, 2024 | 146.000 | 148.300 | 145.000 | 147.300 | 146.820 | 10,532,772 |
| Nov 29, 2024 | 142.000 | 146.100 | 141.700 | 143.800 | 143.332 | 8,237,247 |
| Nov 28, 2024 | 144.600 | 144.600 | 141.500 | 142.200 | 141.737 | 11,124,648 |
| Nov 27, 2024 | 138.900 | 143.700 | 137.300 | 142.600 | 142.136 | 12,799,681 |
| Nov 26, 2024 | 132.400 | 136.800 | 132.400 | 135.800 | 135.358 | 11,752,469 |
| Nov 25, 2024 | 135.300 | 136.400 | 132.300 | 133.300 | 132.866 | 17,860,146 |
| Nov 22, 2024 | 140.200 | 141.100 | 136.700 | 137.500 | 137.052 | 17,737,130 |
| Nov 21, 2024 | 137.300 | 139.300 | 136.800 | 137.900 | 137.451 | 8,301,033 |
| Nov 20, 2024 | 136.500 | 138.900 | 136.000 | 137.500 | 137.052 | 5,058,507 |
| Nov 19, 2024 | 136.900 | 138.500 | 136.200 | 137.200 | 136.753 | 8,753,612 |
| Nov 18, 2024 | 138.000 | 139.000 | 136.500 | 137.400 | 136.952 | 14,444,133 |
| Nov 15, 2024 | 130.900 | 134.700 | 128.800 | 132.600 | 132.168 | 16,384,486 |
| Nov 14, 2024 | 139.000 | 139.700 | 133.500 | 135.100 | 134.660 | 18,896,815 |
| Nov 13, 2024 | 140.400 | 141.800 | 139.500 | 141.800 | 141.338 | 14,041,060 |
| Nov 12, 2024 | 150.900 | 151.900 | 142.500 | 144.100 | 143.631 | 19,253,570 |
| Nov 11, 2024 | 147.200 | 153.300 | 147.200 | 151.700 | 151.206 | 10,836,896 |
| Nov 8, 2024 | 160.200 | 161.800 | 154.700 | 155.300 | 154.794 | 15,683,497 |
| Nov 7, 2024 | 150.100 | 154.300 | 148.700 | 153.600 | 153.100 | 12,510,690 |
| Nov 6, 2024 | 154.400 | 154.600 | 148.700 | 152.000 | 151.505 | 17,258,974 |
| Nov 5, 2024 | 153.900 | 158.600 | 153.900 | 158.600 | 158.083 | 7,253,485 |
| Nov 4, 2024 | 158.700 | 159.000 | 154.000 | 156.100 | 155.592 | 5,991,618 |
| Nov 1, 2024 | 159.000 | 161.100 | 157.500 | 158.100 | 157.585 | 7,662,567 |
| Oct 31, 2024 | 156.900 | 158.100 | 155.300 | 155.500 | 154.993 | 8,353,682 |
| Oct 30, 2024 | 159.200 | 159.800 | 155.000 | 155.900 | 155.392 | 11,948,683 |
| Oct 29, 2024 | 161.300 | 167.200 | 161.200 | 162.500 | 161.971 | 11,705,277 |
| Oct 28, 2024 | 156.200 | 159.200 | 155.300 | 158.200 | 157.685 | 7,184,912 |
| Oct 25, 2024 | 154.600 | 157.700 | 154.500 | 156.200 | 155.691 | 7,852,941 |
| Oct 24, 2024 | 156.100 | 156.900 | 153.500 | 154.200 | 153.698 | 12,061,663 |
| Oct 23, 2024 | 154.900 | 160.000 | 153.200 | 159.000 | 158.482 | 10,794,964 |
| Oct 22, 2024 | 155.000 | 158.100 | 152.900 | 154.400 | 153.897 | 13,297,848 |
| Oct 21, 2024 | 156.200 | 157.500 | 153.800 | 154.900 | 154.395 | 17,699,380 |
| Oct 18, 2024 | 150.500 | 162.100 | 149.300 | 158.800 | 158.283 | 23,802,259 |
| Oct 17, 2024 | 158.300 | 163.200 | 153.500 | 154.700 | 154.196 | 16,272,763 |
| Oct 16, 2024 | 157.200 | 158.700 | 153.300 | 155.400 | 154.894 | 22,066,852 |
| Oct 15, 2024 | 169.900 | 171.300 | 158.300 | 160.400 | 159.878 | 25,564,137 |
| Oct 14, 2024 | 167.400 | 173.000 | 162.600 | 168.700 | 168.150 | 24,134,724 |
| Oct 10, 2024 | 166.000 | 172.600 | 164.000 | 167.100 | 166.556 | 18,590,330 |
| Oct 9, 2024 | 170.400 | 171.300 | 158.500 | 161.600 | 161.074 | 31,419,471 |
| Oct 8, 2024 | 172.400 | 177.800 | 157.800 | 163.000 | 162.469 | 47,649,791 |
| Oct 7, 2024 | 186.600 | 189.600 | 180.600 | 185.100 | 184.497 | 24,305,099 |
| Oct 4, 2024 | 174.000 | 185.600 | 171.500 | 182.800 | 182.205 | 26,538,078 |
| Oct 3, 2024 | 176.500 | 177.100 | 164.000 | 170.400 | 169.845 | 45,132,324 |
| Oct 2, 2024 | 168.200 | 192.300 | 168.100 | 185.100 | 184.497 | 45,744,282 |
| Sep 30, 2024 | 159.600 | 170.600 | 156.300 | 167.100 | 166.556 | 50,016,517 |
| Sep 27, 2024 | 147.700 | 155.200 | 146.700 | 152.000 | 151.505 | 47,797,976 |
| Sep 26, 2024 | 129.100 | 138.900 | 128.200 | 138.500 | 138.049 | 34,768,705 |
| Sep 25, 2024 | 130.600 | 130.900 | 125.000 | 125.800 | 125.390 | 28,488,437 |
| Sep 24, 2024 | 118.000 | 124.800 | 116.600 | 124.600 | 124.194 | 33,165,967 |
| Sep 23, 2024 | 112.600 | 115.400 | 111.900 | 113.100 | 112.732 | 13,739,549 |
| Sep 20, 2024 | 111.400 | 113.700 | 110.800 | 112.600 | 112.233 | 17,251,225 |
| Sep 19, 2024 | 105.500 | 112.500 | 104.800 | 111.800 | 111.436 | 23,899,137 |
| Sep 17, 2024 | 103.000 | 104.800 | 102.400 | 104.300 | 103.960 | 9,140,642 |
| Sep 16, 2024 | 102.000 | 103.400 | 101.400 | 103.400 | 103.063 | 6,451,995 |
| Sep 13, 2024 | 105.000 | 105.800 | 104.100 | 104.300 | 103.960 | 4,603,415 |
| Sep 12, 2024 | 103.500 | 105.300 | 103.300 | 104.400 | 104.060 | 8,891,733 |
| Sep 11, 2024 | 100.800 | 102.200 | 100.300 | 101.900 | 101.568 | 7,681,109 |
| Sep 10, 2024 | 101.100 | 103.000 | 100.200 | 102.400 | 102.066 | 10,854,893 |
| Sep 9, 2024 | 103.000 | 103.000 | 100.200 | 101.200 | 100.870 | 15,785,695 |
| Sep 5, 2024 | 105.100 | 105.800 | 103.100 | 104.300 | 103.960 | 8,587,971 |
| Sep 4, 2024 | 104.100 | 106.900 | 103.500 | 105.800 | 105.455 | 10,613,993 |
| Sep 3, 2024 | 105.100 | 106.500 | 104.300 | 104.900 | 104.558 | 4,588,106 |
| Sep 2, 2024 | 106.000 | 106.300 | 104.200 | 105.100 | 104.758 | 8,989,836 |
| Aug 30, 2024 | 103.200 | 108.800 | 102.500 | 107.200 | 106.851 | 27,527,908 |
| Aug 29, 2024 | 101.200 | 103.500 | 100.800 | 103.500 | 103.163 | 12,215,844 |
| Aug 28, 2024 | 103.300 | 104.300 | 102.500 | 103.500 | 103.163 | 15,531,874 |
| Aug 27, 2024 | 101.000 | 101.900 | 99.750 | 101.700 | 101.369 | 16,786,491 |
| Aug 26, 2024 | 105.100 | 106.000 | 104.600 | 105.600 | 105.256 | 24,792,182 |
| Aug 23, 2024 | 103.900 | 106.000 | 103.700 | 105.900 | 105.555 | 11,966,687 |
| Aug 22, 2024 | 105.300 | 106.000 | 103.000 | 106.000 | 105.655 | 19,718,862 |
| Aug 21, 2024 | 99.800 | 103.000 | 98.700 | 102.400 | 102.066 | 68,726,949 |
| Aug 20, 2024 | 114.800 | 114.800 | 111.500 | 112.200 | 111.835 | 10,894,015 |
| Aug 19, 2024 | 113.800 | 114.900 | 112.000 | 112.400 | 112.034 | 15,036,115 |
| Aug 16, 2024 | 105.800 | 108.800 | 104.400 | 108.200 | 107.848 | 21,019,773 |
| Aug 15, 2024 | 100.600 | 100.600 | 98.050 | 99.350 | 99.026 | 8,664,745 |
| Aug 14, 2024 | 101.200 | 101.700 | 100.600 | 100.800 | 100.472 | 5,233,998 |
| Aug 13, 2024 | 101.200 | 102.000 | 99.900 | 100.800 | 100.472 | 4,867,450 |
| Aug 12, 2024 | 100.700 | 101.200 | 98.750 | 100.100 | 99.774 | 5,645,290 |
| Aug 9, 2024 | 100.700 | 101.700 | 99.900 | 100.200 | 99.874 | 5,115,016 |
| Aug 8, 2024 | 98.800 | 100.800 | 97.300 | 98.850 | 98.528 | 6,599,583 |
| Aug 7, 2024 | 99.250 | 101.000 | 98.550 | 99.750 | 99.425 | 7,532,838 |
| Aug 6, 2024 | 98.500 | 99.550 | 97.500 | 97.700 | 97.382 | 8,535,159 |
| Aug 5, 2024 | 96.550 | 98.600 | 94.650 | 96.950 | 96.634 | 9,615,737 |
| Aug 2, 2024 | 98.400 | 98.850 | 97.250 | 98.400 | 98.079 | 7,668,304 |
| Aug 1, 2024 | 102.000 | 102.500 | 98.650 | 99.950 | 99.624 | 14,151,808 |
| Jul 31, 2024 | 102.200 | 104.600 | 101.700 | 104.000 | 103.661 | 10,273,622 |
| Jul 30, 2024 | 103.000 | 103.400 | 101.600 | 102.200 | 101.867 | 6,356,280 |
| Jul 29, 2024 | 104.300 | 105.100 | 103.200 | 103.700 | 103.362 | 5,797,698 |
| Jul 26, 2024 | 102.400 | 104.200 | 101.600 | 102.300 | 101.967 | 7,380,146 |
| Jul 25, 2024 | 100.500 | 101.700 | 99.150 | 99.300 | 98.977 | 5,237,869 |
| Jul 24, 2024 | 102.300 | 103.000 | 100.000 | 100.600 | 100.272 | 5,824,334 |
| Jul 23, 2024 | 104.600 | 104.700 | 102.100 | 102.600 | 102.266 | 5,279,349 |
| Jul 22, 2024 | 102.800 | 105.000 | 102.300 | 104.100 | 103.761 | 4,754,611 |
| Jul 19, 2024 | 103.100 | 104.000 | 102.200 | 102.700 | 102.365 | 9,164,098 |
| Jul 18, 2024 | 105.300 | 106.900 | 104.800 | 106.200 | 105.854 | 5,174,988 |
| Jul 17, 2024 | 105.100 | 107.600 | 105.100 | 106.700 | 106.352 | 8,369,289 |
| Jul 16, 2024 | 104.100 | 105.100 | 102.900 | 104.500 | 104.160 | 9,798,416 |
| Jul 15, 2024 | 109.300 | 109.600 | 105.900 | 106.700 | 106.352 | 9,536,268 |
| Jul 12, 2024 | 112.000 | 112.900 | 111.300 | 112.000 | 111.635 | 12,848,942 |
| Jul 11, 2024 | 105.000 | 107.400 | 104.800 | 106.800 | 106.452 | 9,029,729 |
| Jul 10, 2024 | 104.000 | 105.800 | 103.600 | 103.900 | 103.562 | 9,272,374 |
| Jul 9, 2024 | 102.600 | 103.200 | 101.200 | 102.200 | 101.867 | 9,086,495 |
| Jul 8, 2024 | 103.500 | 104.800 | 101.900 | 103.000 | 102.664 | 7,800,537 |
| Jul 5, 2024 | 102.200 | 103.900 | 102.200 | 102.700 | 102.365 | 4,995,561 |
| Jul 4, 2024 | 105.200 | 105.500 | 102.500 | 103.400 | 103.063 | 4,204,980 |
| Jul 3, 2024 | 101.900 | 104.200 | 101.500 | 103.300 | 102.964 | 6,863,954 |
| Jul 2, 2024 | 100.300 | 102.800 | 99.700 | 101.200 | 100.870 | 11,626,572 |
| Jun 28, 2024 | 102.700 | 105.200 | 102.100 | 103.300 | 102.964 | 9,632,889 |
| Jun 27, 2024 | 106.900 | 107.100 | 105.000 | 105.500 | 105.156 | 10,517,585 |
| Jun 26, 2024 | 107.200 | 109.000 | 106.200 | 107.900 | 107.549 | 8,209,914 |
| Jun 25, 2024 | 110.100 | 110.400 | 107.700 | 109.400 | 109.044 | 7,581,942 |
| Jun 24, 2024 | 108.500 | 110.400 | 108.100 | 110.100 | 109.741 | 4,901,905 |
| Jun 21, 2024 | 111.000 | 111.600 | 108.400 | 109.500 | 109.143 | 13,998,429 |
| Jun 20, 2024 | 115.200 | 116.100 | 112.100 | 112.400 | 112.034 | 9,148,312 |
| Jun 19, 2024 | 114.000 | 115.500 | 113.400 | 115.200 | 114.825 | 10,115,922 |
| Jun 18, 2024 | 112.700 | 115.200 | 112.600 | 112.900 | 112.532 | 5,585,671 |
| Jun 17, 2024 | 113.200 | 113.900 | 111.600 | 113.100 | 112.732 | 11,105,898 |
| Jun 14, 2024 | 114.700 | 115.300 | 113.700 | 113.900 | 113.529 | 12,326,895 |
| Jun 13, 2024 | 116.000 | 117.000 | 114.300 | 116.000 | 115.622 | 8,636,840 |
| Jun 12, 2024 | 114.400 | 115.200 | 113.400 | 113.800 | 113.429 | 7,249,627 |
| Jun 11, 2024 | 115.300 | 116.500 | 113.600 | 115.700 | 115.323 | 9,788,850 |
| Jun 7, 2024 | 117.000 | 117.200 | 113.900 | 115.700 | 115.323 | 19,544,114 |
| Jun 6, 2024 | 120.200 | 121.800 | 115.800 | 117.400 | 117.018 | 9,243,867 |
| Jun 5, 2024 | 118.400 | 122.000 | 118.400 | 119.400 | 119.011 | 12,572,423 |
| Jun 4, 2024 | 116.400 | 118.100 | 116.200 | 117.200 | 116.818 | 8,831,876 |
| Jun 3, 2024 | 115.700 | 117.700 | 115.600 | 116.800 | 116.420 | 10,309,258 |
| May 31, 2024 | 117.100 | 117.900 | 113.600 | 113.900 | 113.529 | 18,668,150 |
| May 30, 2024 | 113.900 | 116.000 | 112.700 | 113.400 | 113.031 | 8,526,887 |
| May 29, 2024 | 116.300 | 116.600 | 113.200 | 114.500 | 114.127 | 14,081,856 |
| May 28, 2024 | 118.800 | 120.700 | 117.400 | 118.300 | 117.915 | 7,031,783 |
| May 27, 2024 | 118.200 | 119.200 | 116.900 | 118.800 | 118.413 | 11,062,249 |
| May 24, 2024 | 122.200 | 122.500 | 118.800 | 119.600 | 119.210 | 14,245,326 |
| May 23, 2024 | 127.900 | 127.900 | 123.200 | 123.700 | 123.297 | 23,101,808 |
| May 22, 2024 | 129.900 | 130.700 | 128.300 | 129.000 | 128.580 | 16,948,826 |
| May 21, 2024 | 134.400 | 135.900 | 132.000 | 132.000 | 131.570 | 10,233,343 |
| May 20, 2024 | 135.300 | 138.800 | 135.300 | 136.800 | 136.354 | 13,811,498 |
| May 17, 2024 | 134.500 | 134.800 | 130.700 | 134.100 | 133.663 | 14,162,594 |
| May 16, 2024 | 130.300 | 133.600 | 128.100 | 132.400 | 131.969 | 14,900,952 |
| May 14, 2024 | 130.900 | 132.900 | 128.400 | 129.100 | 128.679 | 11,643,351 |
| May 13, 2024 | 125.600 | 130.500 | 123.000 | 129.300 | 128.879 | 14,569,054 |
Related Tickers
3690.HK Meituan
137.400
-4.91%
9988.HK Alibaba Group Holding Limited
126.100
-3.89%
PDD PDD Holdings Inc.
116.38
+6.14%
BZUN Baozun Inc.
3.8900
+5.14%
SE Sea Limited
142.45
+2.36%
MPNGY Meituan
36.72
+1.58%
BABA Alibaba Group Holding Limited
132.55
+5.76%
9991.HK Baozun Inc.
9.800
+10.36%
VIPS Vipshop Holdings Limited
14.80
+7.01%
CPNG Coupang, Inc.
26.14
+0.54%