JINGDONG Industrials, Inc.: O

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
2026-01-30 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 -0.14%
2026-01-12 0 14.22 14.20 14.22 13.72 14.80 1,926,600 27,534,666 14.292 14.22 14.20 14.22 13.72 14.80 1,926,600 14.292 1.94%
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 -0.43%
2026-01-02 0 13.99 13.99 14.00 13.84 14.10 856,000 11,979,960 13.995 13.99 13.99 14.00 13.84 14.10 856,000 13.995 -0.78%
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 13.832 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

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top