JST Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	17.000	17.000	15.880	15.980	15.980	2,051,800
2026-04-29	17.700	17.710	16.930	17.080	17.080	1,154,000
2026-04-28	17.360	17.610	16.330	17.330	17.330	3,464,500
2026-04-27	17.360	18.210	16.970	17.280	17.280	1,173,700
2026-04-24	17.880	17.880	16.800	17.210	17.210	1,611,200
2026-04-23	18.450	18.670	17.450	17.590	17.590	1,672,846
2026-04-22	18.910	19.000	18.270	18.450	18.450	1,770,700
2026-04-21	20.000	20.000	17.810	18.570	18.570	3,911,870
2026-04-20	18.890	20.500	18.720	19.900	19.900	3,008,200
2026-04-17	20.100	20.100	18.080	19.200	19.200	3,560,029
2026-04-16	19.060	20.700	19.060	20.400	20.400	3,204,800
2026-04-15	19.420	20.520	18.500	19.020	19.020	1,746,900
2026-04-14	18.320	20.480	18.320	19.420	19.420	4,380,500
2026-04-13	19.060	19.060	17.600	18.320	18.320	844,400
2026-04-10	20.100	20.780	18.500	18.650	18.650	2,427,600
2026-04-09	21.000	21.340	19.720	19.900	19.900	646,700
2026-04-08	19.700	21.540	19.700	20.720	20.720	2,418,700
2026-04-02	21.440	21.440	19.500	19.580	19.580	1,707,000
2026-04-01	21.000	21.980	19.610	20.700	20.700	2,290,700
2026-03-31	19.050	22.280	19.050	20.660	20.660	6,164,444
2026-03-30	18.820	18.820	17.720	18.470	18.470	886,200
2026-03-27	19.150	19.240	18.120	18.820	18.820	747,500
2026-03-26	19.610	20.140	18.310	18.360	18.360	509,400
2026-03-25	18.600	19.880	18.500	19.610	19.610	942,200
2026-03-24	19.300	19.300	17.940	18.500	18.500	681,400
2026-03-23	18.800	19.710	17.860	17.970	17.970	1,031,500
2026-03-20	20.000	20.960	18.710	19.200	19.200	1,864,000
2026-03-19	22.060	22.060	19.790	19.860	19.860	1,559,800
2026-03-18	22.640	25.240	21.220	22.060	22.060	4,285,300
2026-03-17	22.760	24.140	22.240	22.640	22.640	1,263,800
2026-03-16	23.140	23.700	21.960	22.760	22.760	1,065,100
2026-03-13	23.640	24.840	22.020	23.380	23.380	3,074,800
2026-03-12	24.500	25.940	23.000	23.160	23.160	1,851,300
2026-03-11	25.860	28.220	24.180	24.740	24.740	7,069,900
2026-03-10	21.000	27.400	20.380	25.200	25.200	12,822,500
2026-03-09	18.860	22.940	17.920	21.000	21.000	6,972,100
2026-03-06	17.850	19.490	17.300	18.860	18.860	921,600
2026-03-05	17.420	18.250	17.150	17.850	17.850	937,500
2026-03-04	18.000	18.260	16.280	16.810	16.810	878,000
2026-03-03	19.800	19.800	18.030	18.420	18.420	711,300
2026-03-02	20.760	20.760	19.310	19.850	19.850	379,000
2026-02-27	19.310	21.420	19.000	20.760	20.760	559,500
2026-02-26	19.500	20.340	19.010	19.720	19.720	275,400
2026-02-25	19.770	20.720	19.500	19.560	19.560	230,700
2026-02-24	20.100	21.100	19.280	19.630	19.630	543,400
2026-02-23	20.380	22.080	20.380	21.560	21.560	674,180
2026-02-20	20.960	21.000	20.300	20.300	20.300	119,100
2026-02-16	21.860	22.000	20.940	20.980	20.980	173,500
2026-02-13	19.520	22.360	19.520	22.000	22.000	650,800
2026-02-12	20.600	21.100	18.860	21.000	21.000	542,200
2026-02-11	20.100	21.800	20.100	21.600	21.600	889,300
2026-02-10	22.700	22.700	20.160	20.600	20.600	808,700
2026-02-09	22.280	23.480	21.620	22.700	22.700	525,800
2026-02-06	22.000	23.000	21.560	22.560	22.560	260,800
2026-02-05	21.940	23.180	21.260	22.000	22.000	482,800
2026-02-04	24.820	24.820	21.600	21.940	21.940	494,200
2026-02-03	25.540	25.800	24.000	24.820	24.820	501,500
2026-02-02	25.820	25.860	24.800	25.480	25.480	110,000
2026-01-30	27.520	27.700	25.620	25.820	25.820	365,300
2026-01-29	27.720	28.700	27.580	27.880	27.880	153,200

← NewerPage 3 of 5 · 246 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.