LC Logistics, Inc. (HKG:2490)
Hong Kong · Delayed Price · Currency is HKD 5.41
+0.02 (0.37%)
Jan 29, 2026, 3:58 PM HKT
LC Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5.19 | 5.39 | 5.15 | 5.39 | 5.39 | 4.66% | 309,000 |
| Jan 27, 2026 | 5.14 | 5.21 | 4.99 | 5.15 | 5.15 | 1.98% | 255,600 |
| Jan 26, 2026 | 5.30 | 5.32 | 5.01 | 5.05 | 5.05 | -4.90% | 221,400 |
| Jan 23, 2026 | 5.32 | 5.39 | 5.22 | 5.31 | 5.31 | -1.85% | 321,000 |
| Jan 22, 2026 | 5.32 | 5.42 | 5.26 | 5.41 | 5.41 | 1.12% | 360,300 |
| Jan 21, 2026 | 5.25 | 5.89 | 5.24 | 5.35 | 5.35 | 2.10% | 351,600 |
| Jan 20, 2026 | 5.12 | 5.24 | 5.02 | 5.24 | 5.24 | - | 293,700 |
| Jan 19, 2026 | 5.24 | 5.30 | 5.11 | 5.24 | 5.24 | 0.19% | 339,600 |
| Jan 16, 2026 | 5.50 | 5.63 | 5.12 | 5.23 | 5.23 | -2.43% | 266,900 |
| Jan 15, 2026 | 5.09 | 5.36 | 4.96 | 5.36 | 5.36 | 4.89% | 235,900 |
| Jan 14, 2026 | 5.41 | 5.47 | 5.09 | 5.11 | 5.11 | -3.77% | 321,200 |
| Jan 13, 2026 | 5.24 | 5.92 | 5.16 | 5.31 | 5.31 | 0.76% | 390,000 |
| Jan 12, 2026 | 5.00 | 5.68 | 5.00 | 5.27 | 5.27 | 3.74% | 288,600 |
| Jan 9, 2026 | 4.79 | 5.21 | 4.73 | 5.08 | 5.08 | 5.39% | 400,200 |
| Jan 8, 2026 | 4.61 | 4.82 | 4.47 | 4.82 | 4.82 | 4.56% | 356,100 |
| Jan 7, 2026 | 4.42 | 4.61 | 4.38 | 4.61 | 4.61 | 2.67% | 303,300 |
| Jan 6, 2026 | 4.39 | 4.50 | 4.25 | 4.49 | 4.49 | 3.94% | 258,100 |
| Jan 5, 2026 | 4.33 | 4.38 | 4.28 | 4.32 | 4.32 | -0.69% | 220,200 |
| Jan 2, 2026 | 4.48 | 4.57 | 4.35 | 4.35 | 4.35 | -2.25% | 311,800 |
| Dec 31, 2025 | 4.45 | 4.45 | 4.39 | 4.45 | 4.45 | -0.45% | 161,400 |
| Dec 30, 2025 | 4.43 | 4.53 | 4.23 | 4.47 | 4.47 | 0.45% | 257,400 |
| Dec 29, 2025 | 4.56 | 4.62 | 4.41 | 4.45 | 4.45 | -2.84% | 254,300 |
| Dec 24, 2025 | 4.63 | 4.63 | 4.53 | 4.58 | 4.58 | -1.29% | 304,800 |
| Dec 23, 2025 | 4.61 | 4.77 | 4.53 | 4.64 | 4.64 | - | 256,100 |
| Dec 22, 2025 | 5.00 | 5.00 | 4.64 | 4.64 | 4.64 | -7.57% | 484,200 |
| Dec 19, 2025 | 4.98 | 5.22 | 4.93 | 5.02 | 5.02 | 0.40% | 428,400 |
| Dec 18, 2025 | 4.97 | 5.04 | 4.87 | 5.00 | 5.00 | 1.42% | 302,100 |
| Dec 17, 2025 | 5.14 | 5.14 | 4.93 | 4.93 | 4.93 | -4.27% | 326,100 |
| Dec 16, 2025 | 5.12 | 5.16 | 4.88 | 5.15 | 5.15 | 1.58% | 352,200 |
| Dec 15, 2025 | 5.09 | 5.09 | 5.03 | 5.07 | 5.07 | -0.59% | 401,700 |
| Dec 12, 2025 | 5.09 | 5.13 | 5.03 | 5.10 | 5.10 | 0.79% | 365,100 |
| Dec 11, 2025 | 5.04 | 5.07 | 4.98 | 5.06 | 5.06 | -0.39% | 207,300 |
| Dec 10, 2025 | 5.18 | 5.24 | 5.05 | 5.08 | 5.08 | -1.17% | 345,000 |
| Dec 9, 2025 | 5.31 | 5.31 | 5.05 | 5.14 | 5.14 | -3.93% | 305,400 |
| Dec 8, 2025 | 5.05 | 5.35 | 4.97 | 5.35 | 5.35 | 5.31% | 353,700 |
| Dec 5, 2025 | 5.07 | 5.14 | 5.04 | 5.08 | 5.08 | -1.36% | 236,700 |
| Dec 4, 2025 | 5.08 | 5.18 | 5.00 | 5.15 | 5.15 | 1.18% | 326,200 |
| Dec 3, 2025 | 5.18 | 5.37 | 5.08 | 5.09 | 5.09 | -1.74% | 218,700 |
| Dec 2, 2025 | 5.16 | 5.27 | 5.01 | 5.18 | 5.18 | -1.71% | 217,500 |
| Dec 1, 2025 | 5.15 | 5.29 | 5.14 | 5.27 | 5.27 | 1.93% | 310,800 |
| Nov 28, 2025 | 5.16 | 5.19 | 5.10 | 5.17 | 5.17 | -0.58% | 315,600 |
| Nov 27, 2025 | 5.18 | 5.20 | 5.08 | 5.20 | 5.20 | 0.78% | 310,500 |
| Nov 26, 2025 | 5.13 | 5.20 | 5.08 | 5.16 | 5.16 | -1.15% | 204,600 |
| Nov 25, 2025 | 5.14 | 5.22 | 5.03 | 5.22 | 5.22 | - | 265,800 |
| Nov 24, 2025 | 5.14 | 5.22 | 4.98 | 5.22 | 5.22 | 1.56% | 324,900 |
| Nov 21, 2025 | 5.00 | 5.29 | 4.91 | 5.14 | 5.14 | 0.78% | 363,000 |
| Nov 20, 2025 | 5.21 | 5.25 | 4.95 | 5.10 | 5.10 | -3.41% | 327,600 |
| Nov 19, 2025 | 5.26 | 5.28 | 5.15 | 5.28 | 5.28 | -0.19% | 217,200 |
| Nov 18, 2025 | 5.26 | 5.29 | 5.16 | 5.29 | 5.29 | 0.19% | 338,700 |
| Nov 17, 2025 | 5.45 | 5.45 | 5.22 | 5.28 | 5.28 | -2.40% | 306,600 |