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
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