SGX · HJDD · stock
JD.com, Inc. (HJDD) stock price history
Every SGX trading session of JD.com, Inc. from Jul 8, 2025 to Nov 13, 2026: 340 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HJDD adjusted close, 2025 to 2026
- SGD 2.30
- All time high, 2025
- SGD 2.15
- 52 week high, SGD 1.52 low
- 340
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
HJDD key facts
- JD.com, Inc. (HJDD) closed at SGD 1.76 on Nov 13, 2026 on SGX.
- HJDD's all time high close is SGD 2.30, set on Oct 2, 2025; its all time low close is SGD 1.55 on Mar 4, 2026.
- HJDD's 52 week range is SGD 1.52 to SGD 2.15.
- HJDD returned -12.8% over the year to Nov 13, 2026.
- Since Jul 8, 2025 HJDD returned -12%, -9.3% a year compounded.
- HJDD's deepest drawdown was -32.8% from Oct 2, 2025 to Mar 4, 2026.
- DataCedar holds 340 daily sessions of HJDD history from Jul 8, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HJDD price chart, 2025 to 2026
HJDD returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.9% |
| 3 months | -12.4% |
| 6 months | -15.4% |
| Year to date | -2.6% |
| 1 year | -12.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 8, 2025 | -12.4% |
| Compound annual growth, 1.3 years | -9.3% |
HJDD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 2.30 on Oct 2, 2025
- All time low close
- SGD 1.55 on Mar 4, 2026
- 52 week high
- SGD 2.15 on May 14, 2026
- 52 week low
- SGD 1.52 on Mar 4, 2026
- Deepest drawdown
- -32.8% from Oct 2, 2025 to Mar 4, 2026, not yet recovered
- Best single session
- +7.8% on May 13, 2026
- Worst single session
- -10.0% on Aug 14, 2026
- Volatility, 1 year annualised
- 33.3%
- Sessions closing higher, 1 year
- 39%
HJDD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jul 8, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 1.80 | SGD 2.15 | SGD 1.52 | SGD 1.76 | -1.0% | 108.4M | 215 |
| 2025 | SGD 1.99 | SGD 2.30 | SGD 1.77 | SGD 1.78 | n/a | 71.2M | 125 |
HJDD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SGD 1.76 | +7.3% |
| October 2026 | SGD 1.64 | -3.0% |
| September 2026 | SGD 1.69 | -7.1% |
| August 2026 | SGD 1.82 | -12.5% |
| July 2026 | SGD 2.08 | +26.8% |
| June 2026 | SGD 1.64 | -10.9% |
| May 2026 | SGD 1.84 | -3.7% |
| April 2026 | SGD 1.91 | +6.3% |
| March 2026 | SGD 1.80 | +11.4% |
| February 2026 | SGD 1.61 | -8.7% |
| January 2026 | SGD 1.77 | -0.5% |
| December 2025 | SGD 1.78 | -5.6% |
About the HJDD data
Daily bars. 340 sessions from Jul 8, 2025 to Nov 13, 2026, one row per SGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SGX trading days; minute timestamps are UTC. Prices are in SGD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 8, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/sgx%3AHJDD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
HJDD share price history
