JST Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	27.920	28.460	27.500	28.040	28.040	416,000
2026-01-27	27.600	28.720	27.500	27.920	27.920	249,700
2026-01-26	28.720	28.720	27.400	27.780	27.780	417,400
2026-01-23	28.840	29.000	28.000	28.720	28.720	286,100
2026-01-22	28.140	29.300	28.140	28.680	28.680	313,300
2026-01-21	28.620	29.000	28.020	28.140	28.140	107,551
2026-01-20	28.000	29.680	27.860	28.280	28.280	219,193
2026-01-19	28.800	28.940	27.820	28.880	28.880	281,113
2026-01-16	28.180	28.740	27.800	28.640	28.640	266,600
2026-01-15	29.640	29.640	27.200	27.700	27.700	779,587
2026-01-14	30.100	32.420	28.900	29.640	29.640	914,400
2026-01-13	32.020	32.720	30.100	30.600	30.600	265,600
2026-01-12	30.800	33.660	30.300	31.100	31.100	1,371,000
2026-01-09	30.000	30.300	29.500	30.040	30.040	210,600
2026-01-08	30.100	30.280	29.620	30.160	30.160	113,500
2026-01-07	29.320	31.260	29.320	30.200	30.200	114,000
2026-01-06	30.220	30.980	29.600	29.760	29.760	102,400
2026-01-05	30.000	31.000	29.340	30.220	30.220	120,900
2026-01-02	29.040	30.800	29.040	30.620	30.620	104,200
2025-12-31	29.120	31.540	28.280	31.200	31.200	150,200
2025-12-30	29.220	29.520	28.720	29.100	29.100	166,500
2025-12-29	30.300	31.160	29.140	29.600	29.600	184,900
2025-12-24	31.140	31.160	30.800	30.800	30.800	9,900
2025-12-23	31.400	31.400	30.300	31.080	31.080	56,100
2025-12-22	29.940	31.440	29.380	31.400	31.400	248,800
2025-12-19	31.280	31.280	29.160	30.000	30.000	169,100
2025-12-18	29.520	31.500	28.340	31.280	31.280	297,300
2025-12-17	30.260	30.260	29.200	30.140	30.140	80,300
2025-12-16	31.120	31.840	29.420	30.420	30.420	173,100
2025-12-15	29.340	31.460	29.320	31.120	31.120	265,100
2025-12-12	30.000	30.000	28.700	29.020	29.020	120,700
2025-12-11	30.000	31.520	29.160	29.960	29.960	282,400
2025-12-10	27.500	29.980	27.500	29.600	29.600	389,300
2025-12-09	27.300	28.580	27.300	27.820	27.820	134,700
2025-12-08	27.500	27.680	26.720	27.480	27.480	212,900
2025-12-05	26.520	28.120	26.500	27.500	27.500	173,000
2025-12-04	27.000	28.000	26.520	26.680	26.680	159,400
2025-12-03	27.180	27.200	26.540	27.000	27.000	131,750
2025-12-02	27.520	28.200	27.340	27.540	27.540	180,000
2025-12-01	28.180	28.180	26.960	27.500	27.500	100,200
2025-11-28	27.000	28.760	27.000	28.080	28.080	193,900
2025-11-27	27.480	28.800	27.000	27.600	27.600	297,900
2025-11-26	28.440	29.500	28.220	28.740	28.740	480,820
2025-11-25	25.580	29.020	25.580	28.440	28.440	629,800
2025-11-24	25.400	26.200	24.700	25.500	25.500	474,700
2025-11-21	25.900	25.960	24.000	25.160	25.160	308,000
2025-11-20	26.300	27.160	25.840	25.980	25.980	545,900
2025-11-19	27.260	28.380	26.240	26.240	26.240	417,300
2025-11-18	29.600	29.600	26.800	27.260	27.260	1,556,800
2025-11-17	31.000	31.000	28.820	29.580	29.580	744,800
2025-11-14	32.480	32.480	30.140	31.000	31.000	542,100
2025-11-13	33.340	33.340	31.200	32.480	32.480	409,800
2025-11-12	33.600	33.600	33.340	33.340	33.340	805,500
2025-11-11	33.360	33.660	33.360	33.600	33.600	139,000
2025-11-10	33.560	33.580	33.040	33.340	33.340	604,400
2025-11-07	33.580	33.800	33.320	33.560	33.560	894,600
2025-11-06	33.660	33.880	33.340	33.580	33.580	185,500
2025-11-05	33.800	33.980	33.040	33.660	33.660	355,300
2025-11-04	34.640	34.640	33.600	33.840	33.840	206,400
2025-11-03	33.520	34.760	33.520	34.640	34.640	610,900

← NewerPage 4 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.