JST Group Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.335	10.460	9.100	10.150	10.150	1,215,100
2026-10-22	10.260	10.360	9.360	9.535	9.535	1,163,600
2026-10-21	10.400	10.780	10.250	10.370	10.370	324,900
2026-10-20	10.850	10.850	10.380	10.400	10.400	312,800
2026-10-16	10.670	11.380	10.670	10.850	10.850	314,150
2026-10-15	10.990	11.410	10.610	11.250	11.250	964,051
2026-10-14	11.990	11.990	11.010	11.040	11.040	211,700
2026-10-13	11.370	11.460	10.680	11.110	11.110	441,338
2026-10-12	11.930	11.930	11.130	11.300	11.300	220,100
2026-10-09	11.490	11.610	11.040	11.580	11.580	461,100
2026-10-08	11.900	12.240	11.500	11.500	11.500	538,100
2026-10-07	12.150	12.200	11.670	11.720	11.720	135,070
2026-10-06	12.550	12.550	12.150	12.290	12.290	45,000
2026-10-05	12.580	12.580	12.190	12.300	12.300	70,800
2026-10-02	12.350	12.690	12.350	12.610	12.610	19,800
2026-09-30	12.210	12.870	12.210	12.540	12.540	93,500
2026-09-29	12.320	12.680	12.180	12.260	12.260	140,500
2026-09-28	13.010	13.320	12.400	12.400	12.400	783,465
2026-09-25	12.950	13.500	12.600	13.330	13.330	303,902
2026-09-24	12.500	12.850	12.500	12.500	12.500	121,000
2026-09-23	13.000	13.040	12.440	12.650	12.650	449,700
2026-09-22	12.960	13.310	12.760	13.000	13.000	347,370
2026-09-21	13.200	13.220	12.740	12.900	12.900	350,100
2026-09-18	12.800	13.330	12.690	13.330	13.330	300,229
2026-09-17	12.490	12.750	12.470	12.620	12.620	107,585
2026-09-16	12.600	12.780	12.400	12.500	12.500	201,900
2026-09-15	12.900	13.200	12.520	12.580	12.580	415,000
2026-09-14	12.030	13.090	12.030	12.860	12.860	590,900
2026-09-11	12.130	12.460	12.030	12.350	12.350	455,500
2026-09-10	12.680	12.680	12.280	12.310	12.310	444,600
2026-09-09	13.170	13.170	12.730	12.760	12.760	416,800
2026-09-08	13.990	13.990	13.020	13.170	13.170	927,800
2026-09-07	14.450	15.000	13.400	13.590	13.590	1,195,100
2026-09-04	14.850	15.180	14.390	14.450	14.450	966,400
2026-09-03	14.860	14.870	14.220	14.220	14.220	528,140
2026-09-02	14.590	15.110	14.500	14.790	14.790	268,800
2026-09-01	14.880	15.100	14.190	14.870	14.870	1,328,500
2026-08-31	15.680	15.990	14.530	14.650	14.650	1,078,300
2026-08-28	15.800	16.370	15.470	15.720	15.720	1,511,800
2026-08-27	15.300	15.550	14.600	15.360	15.360	1,488,610
2026-08-26	14.500	15.360	14.140	15.030	15.030	2,550,200
2026-08-25	14.170	14.440	13.570	14.290	14.290	202,200
2026-08-24	14.870	14.870	14.100	14.200	14.200	823,400
2026-08-21	13.610	14.300	13.410	14.130	14.130	845,500
2026-08-20	13.600	13.780	13.400	13.450	13.450	217,900
2026-08-19	13.540	13.580	13.200	13.350	13.350	272,400
2026-08-18	14.080	14.130	13.540	13.730	13.730	700,100
2026-08-17	13.890	14.250	13.850	14.240	14.240	419,100
2026-08-14	14.250	14.450	13.800	13.890	13.890	356,300
2026-08-13	14.460	14.600	14.130	14.140	14.140	154,300
2026-08-12	14.710	14.710	14.280	14.380	14.380	417,900
2026-08-11	14.820	15.100	14.530	14.710	14.710	486,100
2026-08-10	14.830	15.190	14.690	14.980	14.980	288,400
2026-08-07	14.570	14.880	14.070	14.830	14.830	612,240
2026-08-06	14.620	14.770	14.410	14.650	14.650	478,900
2026-08-05	14.900	15.240	14.590	14.910	14.910	700,400
2026-08-04	14.780	15.000	14.360	14.780	14.780	728,100
2026-08-03	14.500	15.320	14.370	14.600	14.600	1,042,594
2026-07-31	13.390	14.900	13.120	14.380	14.380	2,496,600
2026-07-30	14.110	14.500	13.200	13.420	13.420	3,774,200

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.