JD.com, Inc. (9618.HK) HKSE
120.10
+7.7(+6.85%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
9618.HK Historical Return
If you invested $1000 in JD.com, Inc. (9618.HK) since IPO date, it would be worth $562.5 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $439.04, while $1000 invested 1 year ago would be worth $933.9. This corresponds to total returns of -43.75%, -56.1%, -6.61%, respectively, with annualized returns of -9.2%, -15.17%, -6.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
9618.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 111.8 | 112.4 | 112.4 | 113.1 | 111.3 | 8.34M |
| May 29, 2026 | 113.1 | 113.5 | 113.5 | 115.4 | 112.3 | 23.28M |
| May 28, 2026 | 115.7 | 114.2 | 114.2 | 116.3 | 112.4 | 14.35M |
| May 27, 2026 | 117.7 | 116.3 | 116.3 | 117.9 | 115.2 | 11.56M |
| May 26, 2026 | 120.3 | 118.6 | 118.6 | 120.9 | 117.7 | 13.83M |
| May 22, 2026 | 123.5 | 121.7 | 121.7 | 123.5 | 121.1 | 8.26M |
| May 21, 2026 | 127.8 | 123.5 | 123.5 | 127.8 | 122.6 | 10.61M |
| May 20, 2026 | 126.7 | 127.8 | 127.8 | 128.1 | 126 | 11.02M |
| May 19, 2026 | 124.1 | 125.9 | 125.9 | 126.4 | 123.6 | 14.04M |
| May 18, 2026 | 124.3 | 126.5 | 126.5 | 127 | 123.5 | 9.06M |
| May 15, 2026 | 130.3 | 127.9 | 127.9 | 130.3 | 127 | 11.42M |
| May 14, 2026 | 132.4 | 130.1 | 130.1 | 132.5 | 130 | 20.38M |
| May 13, 2026 | 122.7 | 128.2 | 128.2 | 128.3 | 122.4 | 34.32M |
| May 12, 2026 | 118.2 | 118.4 | 118.4 | 119.6 | 117.4 | 10.17M |
| May 11, 2026 | 118 | 118.5 | 118.5 | 119.1 | 116.7 | 8.88M |
| May 08, 2026 | 117.9 | 118.5 | 118.5 | 118.5 | 116.6 | 8.35M |
| May 07, 2026 | 119.7 | 119 | 119 | 120.5 | 118.4 | 11.23M |
| May 06, 2026 | 117.1 | 116.4 | 116.4 | 117.4 | 115.7 | 8.5M |
| May 05, 2026 | 116.8 | 116.2 | 116.2 | 117.1 | 114.2 | 5.04M |
| May 04, 2026 | 117.4 | 116.8 | 116.8 | 119.4 | 116.3 | 6.89M |
| April 30, 2026 | 115.8 | 116.3 | 116.3 | 117.5 | 115.6 | 5.66M |
| April 29, 2026 | 117.5 | 117.5 | 117.5 | 117.9 | 116.1 | 7.49M |
| April 28, 2026 | 115.5 | 115.3 | 115.3 | 117.5 | 114.9 | 9.62M |
| April 27, 2026 | 117.4 | 117 | 117 | 117.9 | 116.5 | 8.21M |
| April 24, 2026 | 117.6 | 118.5 | 118.5 | 118.7 | 116.6 | 5.71M |
| April 23, 2026 | 119.2 | 118.7 | 118.7 | 119.8 | 118.4 | 4.14M |
| April 22, 2026 | 120.1 | 120.2 | 120.2 | 120.4 | 119.3 | 7.95M |
| April 21, 2026 | 123.2 | 123 | 123 | 123.5 | 121.7 | 4.83M |
| April 20, 2026 | 123.3 | 122.4 | 122.4 | 123.3 | 121.6 | 7.97M |
| April 17, 2026 | 121.8 | 122.6 | 122.6 | 123.3 | 121.4 | 7.6M |
| April 16, 2026 | 123.4 | 123.8 | 123.8 | 124.2 | 122.7 | 15.22M |
| April 15, 2026 | 122.3 | 120.7 | 120.7 | 124.3 | 120.5 | 23.29M |
| April 14, 2026 | 113 | 115.4 | 115.4 | 116.5 | 111.5 | 12.52M |
| April 13, 2026 | 112.2 | 112.3 | 112.3 | 113.2 | 111.4 | 5.79M |
| April 10, 2026 | 111.7 | 111.4 | 111.4 | 112.8 | 111.1 | 5.2M |
| April 09, 2026 | 110 | 111.7 | 111.7 | 112.5 | 109.9 | 11.05M |
| April 08, 2026 | 111.1 | 111.9 | 111.9 | 112.3 | 109.6 | 14.25M |
| April 02, 2026 | 112.2 | 111.9 | 111.9 | 112.8 | 110.7 | 8M |
| April 01, 2026 | 114.4 | 112.9 | 112.9 | 115.5 | 112.7 | 7.25M |
| March 31, 2026 | 113.6 | 113.2 | 113.2 | 115 | 111.9 | 10.12M |
| March 30, 2026 | 110.3 | 113 | 113 | 114.3 | 110.3 | 13.02M |
| March 27, 2026 | 114 | 113.7 | 113.7 | 115.7 | 113.7 | 10.47M |
| March 26, 2026 | 115.2 | 113.6 | 113.6 | 116.3 | 113 | 17.23M |
| March 25, 2026 | 108.3 | 112.4 | 112.4 | 113.3 | 107.8 | 18.28M |
| March 24, 2026 | 105.9 | 107.2 | 107.2 | 107.6 | 104.5 | 8.15M |
| March 23, 2026 | 106.5 | 105.1 | 105.1 | 106.7 | 103.5 | 19.06M |
| March 20, 2026 | 108.4 | 108.6 | 108.6 | 110 | 106.2 | 21.7M |
| March 19, 2026 | 110 | 110.7 | 110.7 | 112.1 | 110 | 9.84M |
| March 18, 2026 | 112.3 | 112.8 | 112.8 | 114 | 111.7 | 7.94M |
| March 17, 2026 | 111.8 | 112.1 | 112.1 | 113.6 | 111.6 | 7.67M |
| March 16, 2026 | 111 | 111.5 | 111.5 | 112.2 | 110.6 | 10M |
| March 13, 2026 | 109.5 | 109.6 | 109.6 | 111.8 | 109 | 9.91M |
| March 12, 2026 | 108.9 | 109.5 | 109.5 | 110.6 | 108.3 | 8.77M |
| March 11, 2026 | 109 | 108.6 | 108.6 | 110.5 | 108 | 8.84M |
| March 10, 2026 | 107.6 | 107.3 | 108.5 | 107.9 | 106.7 | 3.11M |
| March 09, 2026 | 102.6 | 105.5 | 105.5 | 105.8 | 102.3 | 22.21M |
| March 06, 2026 | 98.5 | 106.6 | 106.6 | 106.6 | 98.5 | 48.16M |
| March 05, 2026 | 98.95 | 96.95 | 96.95 | 99.5 | 96.65 | 18.04M |
| March 04, 2026 | 99.3 | 96.35 | 98 | 99.45 | 95.9 | 11.95M |
| March 03, 2026 | 102.1 | 100.4 | 100.4 | 103.4 | 100.2 | 16.97M |
