LC Logistics, Inc. (HKG:2490)
Hong Kong · Delayed Price · Currency is HKD 7.82
+0.04 (0.51%)
Aug 26, 2025, 4:08 PM HKT
LC Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 7.81 | 7.91 | 7.77 | 7.82 | 7.82 | 0.51% | 303,600 |
| Aug 25, 2025 | 8.00 | 8.00 | 7.78 | 7.78 | 7.78 | -1.77% | 271,000 |
| Aug 22, 2025 | 8.08 | 8.10 | 7.71 | 7.92 | 7.92 | -1.61% | 206,700 |
| Aug 21, 2025 | 8.12 | 8.23 | 7.98 | 8.05 | 8.05 | -0.86% | 408,600 |
| Aug 20, 2025 | 7.89 | 8.28 | 7.89 | 8.12 | 8.12 | 2.78% | 367,900 |
| Aug 19, 2025 | 7.81 | 7.90 | 7.75 | 7.90 | 7.90 | 0.89% | 306,600 |
| Aug 18, 2025 | 7.77 | 7.87 | 7.77 | 7.83 | 7.83 | 1.16% | 333,000 |
| Aug 15, 2025 | 7.57 | 7.75 | 7.53 | 7.74 | 7.74 | 2.65% | 355,800 |
| Aug 14, 2025 | 7.54 | 7.78 | 7.42 | 7.54 | 7.54 | 0.53% | 305,100 |
| Aug 13, 2025 | 7.69 | 7.80 | 7.41 | 7.50 | 7.50 | -2.22% | 252,300 |
| Aug 12, 2025 | 8.00 | 8.07 | 7.63 | 7.67 | 7.67 | -4.84% | 308,300 |
| Aug 11, 2025 | 8.15 | 8.22 | 8.00 | 8.06 | 8.06 | -0.98% | 203,100 |
| Aug 8, 2025 | 7.97 | 8.17 | 7.95 | 8.14 | 8.14 | 0.87% | 321,200 |
| Aug 7, 2025 | 8.10 | 8.20 | 8.05 | 8.07 | 8.07 | 0.25% | 348,000 |
| Aug 6, 2025 | 8.03 | 8.20 | 8.00 | 8.05 | 8.05 | -1.71% | 201,600 |
| Aug 5, 2025 | 8.27 | 8.48 | 8.05 | 8.19 | 8.19 | -0.61% | 309,600 |
| Aug 4, 2025 | 8.27 | 8.27 | 8.12 | 8.24 | 8.24 | -0.12% | 354,000 |
| Aug 1, 2025 | 8.28 | 8.33 | 8.19 | 8.25 | 8.25 | -1.08% | 333,200 |
| Jul 31, 2025 | 8.16 | 8.37 | 8.11 | 8.34 | 8.34 | 1.21% | 204,800 |
| Jul 30, 2025 | 8.41 | 8.41 | 8.11 | 8.24 | 8.24 | -1.90% | 301,200 |
| Jul 29, 2025 | 8.30 | 8.53 | 8.16 | 8.40 | 8.40 | -0.24% | 356,400 |
| Jul 28, 2025 | 8.50 | 8.64 | 8.33 | 8.42 | 8.42 | -0.94% | 309,600 |
| Jul 25, 2025 | 8.32 | 8.50 | 8.21 | 8.50 | 8.50 | 2.41% | 249,600 |
| Jul 24, 2025 | 8.34 | 8.37 | 8.20 | 8.30 | 8.30 | -0.24% | 218,800 |
| Jul 23, 2025 | 8.41 | 8.47 | 8.22 | 8.32 | 8.32 | -1.07% | 304,400 |
| Jul 22, 2025 | 8.50 | 8.52 | 8.35 | 8.41 | 8.41 | -0.94% | 369,200 |
| Jul 21, 2025 | 8.53 | 8.71 | 8.34 | 8.49 | 8.49 | -0.47% | 302,800 |
| Jul 18, 2025 | 8.40 | 8.53 | 8.31 | 8.53 | 8.53 | 0.24% | 268,400 |
| Jul 17, 2025 | 8.74 | 8.74 | 8.45 | 8.51 | 8.51 | -2.96% | 306,400 |
| Jul 16, 2025 | 8.74 | 8.85 | 8.54 | 8.77 | 8.77 | 0.23% | 267,600 |
| Jul 15, 2025 | 8.65 | 8.75 | 8.54 | 8.75 | 8.75 | 0.23% | 238,400 |
| Jul 14, 2025 | 8.89 | 8.90 | 8.66 | 8.73 | 8.73 | -1.80% | 310,400 |
| Jul 11, 2025 | 8.87 | 8.98 | 8.82 | 8.89 | 8.89 | 0.23% | 368,400 |
| Jul 10, 2025 | 9.00 | 9.00 | 8.83 | 8.87 | 8.87 | -1.44% | 304,000 |
| Jul 9, 2025 | 8.89 | 9.09 | 8.80 | 9.00 | 9.00 | 0.33% | 260,800 |
| Jul 8, 2025 | 9.08 | 9.11 | 8.86 | 8.97 | 8.97 | -1.21% | 293,600 |
| Jul 7, 2025 | 9.11 | 9.14 | 9.02 | 9.08 | 9.08 | -0.33% | 215,200 |
| Jul 4, 2025 | 9.04 | 9.15 | 9.04 | 9.11 | 9.11 | - | 411,200 |
| Jul 3, 2025 | 9.23 | 9.25 | 9.03 | 9.11 | 9.11 | -1.30% | 349,600 |
| Jul 2, 2025 | 9.17 | 9.34 | 9.09 | 9.23 | 9.23 | -0.22% | 306,400 |
| Jun 30, 2025 | 9.27 | 9.29 | 9.01 | 9.25 | 9.25 | -0.22% | 278,800 |
| Jun 27, 2025 | 9.33 | 9.34 | 8.98 | 9.27 | 9.27 | -0.96% | 310,800 |
| Jun 26, 2025 | 9.65 | 9.65 | 9.24 | 9.36 | 9.36 | -0.85% | 315,200 |
| Jun 25, 2025 | 9.30 | 9.44 | 9.26 | 9.44 | 9.44 | 0.43% | 351,600 |
| Jun 24, 2025 | 9.60 | 9.60 | 9.25 | 9.40 | 9.40 | -2.08% | 310,400 |
| Jun 23, 2025 | 9.48 | 9.60 | 9.31 | 9.60 | 9.60 | 1.27% | 271,600 |
| Jun 20, 2025 | 9.51 | 9.52 | 9.26 | 9.48 | 9.48 | -0.32% | 214,400 |
| Jun 19, 2025 | 9.63 | 9.64 | 9.51 | 9.51 | 9.51 | -1.25% | 269,600 |
| Jun 18, 2025 | 9.45 | 9.78 | 9.44 | 9.63 | 9.63 | 1.90% | 322,800 |
| Jun 17, 2025 | 9.60 | 9.60 | 9.25 | 9.45 | 9.45 | -1.56% | 361,200 |