LC Logistics, Inc. (HKG:2490)
Hong Kong · Delayed Price · Currency is HKD 4.710
-0.110 (-2.28%)
Jun 25, 2026, 10:22 AM HKT
LC Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 4.91 | 5.15 | 4.40 | 4.90 | - | -0.61% | 316,500 |
| Jun 23, 2026 | 5.25 | 5.36 | 4.83 | 4.93 | 4.93 | -6.10% | 2,209,500 |
| Jun 22, 2026 | 5.15 | 5.59 | 5.00 | 5.25 | 5.25 | 0.96% | 2,181,900 |
| Jun 18, 2026 | 5.53 | 5.88 | 5.02 | 5.20 | 5.20 | -4.76% | 2,187,300 |
| Jun 17, 2026 | 5.42 | 6.02 | 5.10 | 5.46 | 5.46 | 4.00% | 2,326,700 |
| Jun 16, 2026 | 4.72 | 5.69 | 4.72 | 5.25 | 5.25 | 11.23% | 2,697,600 |
| Jun 15, 2026 | 4.33 | 4.98 | 4.10 | 4.72 | 4.72 | 9.01% | 2,271,300 |
| Jun 12, 2026 | 4.18 | 6.05 | 4.11 | 4.33 | 4.33 | 8.79% | 6,826,500 |
| Jun 11, 2026 | 4.05 | 4.62 | 3.86 | 3.98 | 3.98 | -0.75% | 2,801,100 |
| Jun 10, 2026 | 3.90 | 4.35 | 3.80 | 4.01 | 4.01 | 2.82% | 1,267,500 |
| Jun 9, 2026 | 4.13 | 4.30 | 3.81 | 3.90 | 3.90 | -6.47% | 1,346,700 |
| Jun 8, 2026 | 3.94 | 4.63 | 3.94 | 4.17 | 4.17 | 5.04% | 935,800 |
| Jun 5, 2026 | 3.75 | 4.52 | 3.75 | 3.97 | 3.97 | 7.30% | 1,691,100 |
| Jun 4, 2026 | 3.91 | 4.16 | 3.70 | 3.70 | 3.70 | -5.37% | 875,400 |
| Jun 3, 2026 | 4.12 | 4.15 | 3.87 | 3.91 | 3.91 | -5.10% | 654,900 |
| Jun 2, 2026 | 4.45 | 4.74 | 4.11 | 4.12 | 4.12 | -6.79% | 1,019,100 |
| Jun 1, 2026 | 4.45 | 4.64 | 4.41 | 4.42 | 4.42 | -1.34% | 839,700 |
| May 29, 2026 | 4.50 | 4.62 | 4.40 | 4.48 | 4.48 | -0.44% | 498,600 |
| May 28, 2026 | 4.76 | 4.82 | 4.50 | 4.50 | 4.50 | -5.86% | 558,300 |
| May 27, 2026 | 5.14 | 5.35 | 4.74 | 4.78 | 4.78 | -4.97% | 431,700 |
| May 26, 2026 | 5.10 | 5.40 | 5.03 | 5.03 | 5.03 | - | 448,200 |
| May 22, 2026 | 4.90 | 5.43 | 4.90 | 5.03 | 5.03 | 3.29% | 450,900 |
| May 21, 2026 | 5.00 | 5.13 | 4.87 | 4.87 | 4.87 | -2.60% | 445,500 |
| May 20, 2026 | 5.05 | 5.18 | 4.86 | 5.00 | 5.00 | -0.99% | 475,500 |
| May 19, 2026 | 4.71 | 5.61 | 4.71 | 5.05 | 5.05 | 4.77% | 546,000 |
| May 18, 2026 | 4.67 | 4.97 | 4.66 | 4.82 | 4.82 | 2.12% | 558,000 |
| May 15, 2026 | 4.82 | 5.25 | 4.66 | 4.72 | 4.72 | -5.60% | 470,400 |
| May 14, 2026 | 4.90 | 5.18 | 4.90 | 5.00 | 5.00 | 2.04% | 544,800 |
| May 13, 2026 | 5.00 | 5.15 | 4.85 | 4.90 | 4.90 | -0.61% | 509,100 |
| May 12, 2026 | 4.72 | 4.95 | 4.65 | 4.93 | 4.93 | 6.25% | 505,200 |
| May 11, 2026 | 4.97 | 5.07 | 4.64 | 4.64 | 4.64 | -6.64% | 493,500 |
| May 8, 2026 | 4.67 | 4.94 | 4.60 | 4.97 | 4.97 | 7.58% | 547,200 |
| May 7, 2026 | 4.66 | 4.75 | 4.61 | 4.62 | 4.62 | -0.43% | 538,200 |
| May 6, 2026 | 4.70 | 4.94 | 4.58 | 4.64 | 4.64 | -2.52% | 638,100 |
| May 5, 2026 | 4.84 | 5.13 | 4.65 | 4.76 | 4.76 | -1.45% | 576,600 |
| May 4, 2026 | 4.72 | 5.08 | 4.64 | 4.83 | 4.83 | 2.99% | 517,500 |
| Apr 30, 2026 | 4.45 | 5.11 | 4.30 | 4.69 | 4.69 | 6.11% | 572,700 |
| Apr 29, 2026 | 4.46 | 4.66 | 4.33 | 4.42 | 4.42 | -0.90% | 570,600 |
| Apr 28, 2026 | 4.77 | 4.79 | 4.43 | 4.46 | 4.46 | -5.71% | 578,100 |
| Apr 27, 2026 | 4.60 | 4.82 | 4.60 | 4.73 | 4.73 | 2.16% | 484,500 |
| Apr 24, 2026 | 4.80 | 4.85 | 4.62 | 4.63 | 4.63 | -1.28% | 505,800 |
| Apr 23, 2026 | 4.70 | 4.95 | 4.66 | 4.69 | 4.69 | -0.21% | 472,000 |
| Apr 22, 2026 | 4.70 | 5.15 | 4.69 | 4.70 | 4.70 | -3.29% | 421,500 |
| Apr 21, 2026 | 4.83 | 5.28 | 4.83 | 4.86 | 4.86 | -0.82% | 414,000 |
| Apr 20, 2026 | 5.13 | 5.70 | 4.80 | 4.90 | 4.90 | -4.67% | 403,800 |
| Apr 17, 2026 | 4.66 | 5.28 | 4.50 | 5.14 | 5.14 | 13.22% | 407,800 |
| Apr 16, 2026 | 4.60 | 5.31 | 4.51 | 4.54 | 4.54 | -2.58% | 466,600 |
| Apr 15, 2026 | 4.58 | 4.79 | 4.46 | 4.66 | 4.66 | 3.10% | 447,500 |
| Apr 14, 2026 | 4.28 | 4.56 | 4.21 | 4.52 | 4.52 | 5.61% | 482,700 |
| Apr 13, 2026 | 4.29 | 4.46 | 4.10 | 4.28 | 4.28 | -0.93% | 496,700 |