LC Logistics, Inc. (HKG:2490)
Hong Kong · Delayed Price · Currency is HKD 4.300
-0.120 (-2.71%)
Apr 1, 2026, 4:08 PM HKT
LC Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.42 | 4.55 | 4.42 | 4.51 | - | 2.04% | 22,800 |
| Mar 31, 2026 | 4.36 | 4.68 | 4.29 | 4.42 | 4.42 | -1.56% | 443,400 |
| Mar 30, 2026 | 4.50 | 4.69 | 4.35 | 4.49 | 4.49 | -0.22% | 462,100 |
| Mar 27, 2026 | 4.48 | 4.79 | 4.45 | 4.50 | 4.50 | -0.66% | 465,300 |
| Mar 26, 2026 | 4.55 | 4.80 | 4.53 | 4.53 | 4.53 | -0.44% | 471,600 |
| Mar 25, 2026 | 4.48 | 5.05 | 4.48 | 4.55 | 4.55 | -3.19% | 434,900 |
| Mar 24, 2026 | 5.23 | 5.24 | 4.54 | 4.70 | 4.70 | -9.62% | 441,100 |
| Mar 23, 2026 | 5.64 | 5.64 | 5.10 | 5.20 | 5.20 | -7.80% | 429,900 |
| Mar 20, 2026 | 5.75 | 6.72 | 5.62 | 5.64 | 5.64 | 1.62% | 385,500 |
| Mar 19, 2026 | 5.57 | 6.13 | 5.55 | 5.55 | 5.55 | -0.89% | 369,000 |
| Mar 18, 2026 | 5.44 | 5.99 | 5.44 | 5.60 | 5.60 | - | 384,000 |
| Mar 17, 2026 | 5.72 | 5.89 | 5.55 | 5.60 | 5.60 | -2.95% | 373,500 |
| Mar 16, 2026 | 5.78 | 5.98 | 5.59 | 5.77 | 5.77 | -0.17% | 376,500 |
| Mar 13, 2026 | 5.42 | 6.04 | 5.42 | 5.78 | 5.78 | 6.84% | 465,900 |
| Mar 12, 2026 | 5.66 | 6.12 | 5.41 | 5.41 | 5.41 | -4.08% | 426,600 |
| Mar 11, 2026 | 5.87 | 6.59 | 5.63 | 5.64 | 5.64 | -3.92% | 470,700 |
| Mar 10, 2026 | 5.94 | 6.60 | 5.87 | 5.87 | 5.87 | -1.18% | 375,000 |
| Mar 9, 2026 | 6.20 | 6.32 | 5.77 | 5.94 | 5.94 | -0.67% | 345,600 |
| Mar 6, 2026 | 6.00 | 6.45 | 5.94 | 5.98 | 5.98 | -3.08% | 629,800 |
| Mar 5, 2026 | 5.80 | 6.66 | 5.80 | 6.17 | 6.17 | 7.30% | 372,600 |
| Mar 4, 2026 | 5.82 | 6.77 | 5.75 | 5.75 | 5.75 | -3.04% | 486,300 |
| Mar 3, 2026 | 6.15 | 6.36 | 5.93 | 5.93 | 5.93 | -2.47% | 534,200 |
| Mar 2, 2026 | 6.10 | 6.26 | 6.06 | 6.08 | 6.08 | -0.33% | 328,500 |
| Feb 27, 2026 | 6.15 | 6.25 | 5.67 | 6.10 | 6.10 | -0.49% | 341,500 |
| Feb 26, 2026 | 6.76 | 6.76 | 6.05 | 6.13 | 6.13 | -12.93% | 345,600 |
| Feb 25, 2026 | 6.90 | 7.13 | 6.90 | 7.04 | 6.79 | 2.03% | 384,300 |
| Feb 24, 2026 | 6.60 | 6.90 | 6.50 | 6.90 | 6.65 | 3.76% | 365,400 |
| Feb 23, 2026 | 6.63 | 6.65 | 6.36 | 6.65 | 6.41 | 1.68% | 378,400 |
| Feb 20, 2026 | 6.40 | 6.64 | 6.33 | 6.54 | 6.31 | 2.83% | 334,500 |
| Feb 16, 2026 | 6.35 | 6.42 | 6.30 | 6.36 | 6.13 | 0.32% | 109,500 |
| Feb 13, 2026 | 6.42 | 6.44 | 6.19 | 6.34 | 6.11 | -1.86% | 360,300 |
| Feb 12, 2026 | 6.21 | 6.46 | 6.09 | 6.46 | 6.23 | 4.03% | 346,700 |
| Feb 11, 2026 | 6.50 | 6.50 | 6.20 | 6.21 | 5.99 | -4.46% | 324,900 |
| Feb 10, 2026 | 6.23 | 6.66 | 6.23 | 6.50 | 6.27 | 4.33% | 255,300 |
| Feb 9, 2026 | 6.03 | 6.27 | 5.82 | 6.23 | 6.01 | 2.81% | 231,300 |
| Feb 6, 2026 | 5.70 | 6.19 | 5.63 | 6.06 | 5.84 | 6.50% | 393,300 |
| Feb 5, 2026 | 5.47 | 5.78 | 5.41 | 5.69 | 5.49 | 4.02% | 359,400 |
| Feb 4, 2026 | 5.36 | 5.52 | 5.36 | 5.47 | 5.28 | 2.05% | 312,900 |
| Feb 3, 2026 | 5.24 | 5.39 | 5.24 | 5.36 | 5.17 | 2.29% | 257,700 |
| Feb 2, 2026 | 5.34 | 5.37 | 5.17 | 5.24 | 5.05 | -3.68% | 215,700 |
| Jan 30, 2026 | 5.48 | 5.52 | 5.26 | 5.44 | 5.25 | 0.55% | 314,400 |
| Jan 29, 2026 | 5.42 | 5.49 | 5.39 | 5.41 | 5.22 | 0.37% | 235,500 |
| Jan 28, 2026 | 5.19 | 5.39 | 5.15 | 5.39 | 5.20 | 4.66% | 309,000 |
| Jan 27, 2026 | 5.14 | 5.21 | 4.99 | 5.15 | 4.97 | 1.98% | 255,600 |
| Jan 26, 2026 | 5.30 | 5.32 | 5.01 | 5.05 | 4.87 | -4.90% | 221,400 |
| Jan 23, 2026 | 5.32 | 5.39 | 5.22 | 5.31 | 5.12 | -1.85% | 321,000 |
| Jan 22, 2026 | 5.32 | 5.42 | 5.26 | 5.41 | 5.22 | 1.12% | 360,300 |
| Jan 21, 2026 | 5.25 | 5.89 | 5.24 | 5.35 | 5.16 | 2.10% | 351,600 |
| Jan 20, 2026 | 5.12 | 5.24 | 5.02 | 5.24 | 5.05 | - | 293,700 |
| Jan 19, 2026 | 5.24 | 5.30 | 5.11 | 5.24 | 5.05 | 0.19% | 339,600 |