JD.com, Inc. (9618.HK) HKSE
Currency In HKD
AD
- 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 $595.29 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $502.51, while $1000 invested 1 year ago would be worth $1,033.33. This corresponds to total returns of -40.47%, -49.75%, 3.33%, respectively, with annualized returns of -8.12%, -12.85%, 3.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9618.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 124.6 | 127.1 | 127.1 | 128 | 124.6 | 15.18M |
| July 30, 2026 | 128.4 | 128.7 | 128.7 | 129.2 | 126.4 | 15.19M |
| July 29, 2026 | 125 | 126.2 | 126.2 | 127 | 124.9 | 12.41M |
| July 28, 2026 | 121.7 | 124.1 | 124.1 | 124.5 | 121.5 | 14.22M |
| July 27, 2026 | 118.6 | 119.2 | 119.2 | 120.6 | 118.2 | 5.03M |
| July 24, 2026 | 117.3 | 118.1 | 118.1 | 118.8 | 117 | 5.22M |
| July 23, 2026 | 117.9 | 119.6 | 119.6 | 119.9 | 117.3 | 3.37M |
| July 22, 2026 | 118.9 | 118.6 | 118.6 | 119.5 | 117.6 | 6.88M |
| July 21, 2026 | 120.5 | 121.1 | 121.1 | 123.4 | 120 | 14.43M |
| July 20, 2026 | 119 | 120 | 120 | 120.6 | 116.9 | 12.03M |
| July 17, 2026 | 116.9 | 116.3 | 116.3 | 119.4 | 115.6 | 8.47M |
| July 16, 2026 | 115.2 | 116.8 | 116.8 | 119.7 | 114.8 | 9.47M |
| July 15, 2026 | 113.8 | 115.7 | 115.7 | 116.2 | 112.4 | 8.83M |
| July 14, 2026 | 113.2 | 113.8 | 113.8 | 114.7 | 111 | 8.68M |
| July 13, 2026 | 110 | 113.2 | 113.2 | 114.5 | 109.6 | 12.71M |
| July 10, 2026 | 109.6 | 110.2 | 110.2 | 111.6 | 108.2 | 10.41M |
| July 09, 2026 | 108.4 | 107.7 | 107.7 | 110.3 | 107.6 | 11.34M |
| July 08, 2026 | 105.3 | 108.4 | 108.4 | 109.5 | 104.4 | 12.7M |
| July 07, 2026 | 105.1 | 104.4 | 104.4 | 106.3 | 103.4 | 7.25M |
| July 06, 2026 | 104.3 | 105.5 | 105.5 | 106.7 | 103 | 6.9M |
| July 03, 2026 | 104 | 104.2 | 104.2 | 105.7 | 103.4 | 8.37M |
| July 02, 2026 | 103 | 102.8 | 102.8 | 105.4 | 102 | 12.49M |
| June 30, 2026 | 99 | 99.25 | 99.25 | 99.9 | 97.8 | 15.33M |
| June 29, 2026 | 99 | 99 | 99 | 101.4 | 98.55 | 13.51M |
| June 26, 2026 | 99.4 | 96 | 96 | 99.4 | 95.8 | 11.93M |
| June 25, 2026 | 100.4 | 98.75 | 98.75 | 100.6 | 97.5 | 9.14M |
| June 24, 2026 | 102.6 | 101.1 | 101.1 | 103 | 98.6 | 16.63M |
| June 23, 2026 | 105.9 | 102.8 | 102.8 | 105.9 | 101.8 | 12.19M |
| June 22, 2026 | 107.8 | 107.5 | 107.5 | 108.1 | 105.6 | 11.34M |
| June 18, 2026 | 109.7 | 108.9 | 108.9 | 110.6 | 107.9 | 12.64M |
| June 17, 2026 | 111.6 | 111.1 | 111.1 | 112.2 | 110.2 | 4.39M |
| June 16, 2026 | 111.9 | 111.6 | 111.6 | 113.2 | 110.8 | 7.12M |
| June 15, 2026 | 112.5 | 112.5 | 112.5 | 113.2 | 111.7 | 6.75M |
| June 12, 2026 | 109.8 | 112.6 | 112.6 | 112.9 | 109.7 | 20.31M |
| June 11, 2026 | 112.2 | 108.9 | 108.9 | 112.9 | 105.6 | 12.83M |
| June 10, 2026 | 112.7 | 112.2 | 112.2 | 113.3 | 111.2 | 8.77M |
| June 09, 2026 | 112.6 | 114 | 114 | 114.5 | 112.3 | 9.06M |
| June 08, 2026 | 113.2 | 113.5 | 113.5 | 114.8 | 112.1 | 8.98M |
| June 05, 2026 | 115 | 115.8 | 115.8 | 115.8 | 113.6 | 14.87M |
| June 04, 2026 | 115.1 | 115 | 115 | 116 | 114.2 | 9.75M |
| June 03, 2026 | 118.8 | 115.1 | 115.1 | 118.8 | 114.2 | 12.03M |
| June 02, 2026 | 113.8 | 120.1 | 120.1 | 120.5 | 113.6 | 17.41M |
| 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 |
AD
