JST Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	12.610	12.950	12.390	12.950	12.950	785,100
2026-07-28	12.630	13.110	12.280	12.610	12.610	544,400
2026-07-27	11.890	12.790	11.890	12.640	12.640	218,500
2026-07-24	13.000	13.000	12.170	12.560	12.560	554,760
2026-07-23	12.700	12.700	12.250	12.590	12.590	246,500
2026-07-22	12.440	12.730	12.250	12.400	12.400	463,600
2026-07-21	13.120	13.120	12.110	12.770	12.770	567,300
2026-07-20	12.800	12.910	12.180	12.460	12.460	536,900
2026-07-17	13.200	13.700	12.310	12.590	12.590	843,857
2026-07-16	13.200	13.550	12.940	13.200	13.200	492,300
2026-07-15	12.650	13.220	12.600	13.200	13.200	636,100
2026-07-14	12.840	12.840	12.230	12.650	12.650	840,100
2026-07-13	12.930	13.610	12.600	12.840	12.840	1,201,300
2026-07-10	13.730	13.800	12.690	12.810	12.810	3,115,000
2026-07-09	14.050	14.480	13.500	13.700	13.700	914,100
2026-07-08	13.180	16.100	13.110	13.980	13.980	7,668,100
2026-07-07	13.190	13.380	13.030	13.140	13.140	245,700
2026-07-06	14.600	14.600	13.090	13.240	13.240	344,070
2026-07-03	13.460	13.830	13.440	13.670	13.670	436,800
2026-07-02	13.540	14.580	13.410	13.450	13.450	766,700
2026-06-30	14.460	14.460	13.410	13.740	13.740	620,100
2026-06-29	13.620	13.810	13.270	13.700	13.700	948,300
2026-06-26	13.760	13.760	12.110	13.510	13.510	5,086,700
2026-06-25	14.200	14.330	13.600	13.800	13.800	363,700
2026-06-24	14.090	14.700	13.980	14.160	14.160	747,300
2026-06-23	14.110	14.190	13.690	13.880	13.880	610,800
2026-06-22	14.000	14.750	14.000	14.090	14.090	572,200
2026-06-18	14.470	14.770	14.000	14.340	14.340	1,447,350
2026-06-17	14.190	15.790	14.070	14.480	14.480	2,755,700
2026-06-16	15.330	15.330	14.100	14.190	14.190	1,645,300
2026-06-15	15.690	16.000	15.000	15.100	15.100	739,200
2026-06-12	15.800	15.890	15.300	15.340	15.340	1,118,300
2026-06-11	15.940	16.340	15.460	15.570	15.570	2,449,000
2026-06-10	15.810	16.000	14.950	15.960	15.960	4,017,300
2026-06-09	16.680	17.000	15.860	15.970	15.970	2,577,100
2026-06-08	16.930	17.970	16.220	16.670	16.670	2,546,288
2026-06-05	17.520	18.230	16.750	16.910	16.910	2,105,600
2026-06-04	17.280	17.950	17.110	17.390	17.390	2,407,100
2026-06-03	19.380	20.260	17.370	18.300	18.300	5,487,200
2026-06-02	18.900	22.200	18.090	19.930	19.930	20,298,760
2026-06-01	16.990	22.460	16.500	18.800	18.800	23,175,010
2026-05-29	16.390	16.500	15.600	16.490	16.490	2,022,600
2026-05-28	16.370	16.550	15.350	16.400	16.400	1,578,500
2026-05-27	16.120	16.630	15.420	16.350	16.350	1,577,200
2026-05-26	16.240	16.320	15.000	16.120	16.120	2,209,200
2026-05-22	15.850	16.370	15.650	16.230	16.230	1,377,700
2026-05-21	15.990	15.990	15.100	15.850	15.850	2,156,200
2026-05-20	14.560	15.900	14.560	15.640	15.640	1,791,800
2026-05-19	14.100	15.550	14.100	15.370	15.370	2,814,800
2026-05-18	15.520	15.900	14.500	14.670	14.670	2,030,000
2026-05-15	14.000	16.200	13.300	15.800	15.800	8,556,200
2026-05-14	14.630	14.630	13.700	14.010	14.010	3,929,382
2026-05-13	14.800	15.230	14.400	14.630	14.630	2,316,200
2026-05-12	15.200	15.400	14.500	14.640	14.640	1,857,600
2026-05-11	16.550	16.550	15.200	15.200	15.200	2,060,600
2026-05-08	15.400	16.870	15.110	16.420	16.420	3,287,300
2026-05-07	15.590	15.820	14.350	15.400	15.400	4,391,800
2026-05-06	16.500	16.800	15.320	15.590	15.590	1,805,500
2026-05-05	16.600	16.890	16.120	16.400	16.400	377,100
2026-05-04	16.050	17.000	16.050	16.600	16.600	446,000

← NewerPage 2 of 5 · 248 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.