LC Logistics, Inc. (HKG:2490)
Hong Kong · Delayed Price · Currency is HKD 4.780
-0.115 (-2.35%)
Aug 7, 2026, 4:08 PM HKT
LC Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4.80 | 4.96 | 4.78 | 4.78 | 4.78 | -2.35% | 871,500 |
| Aug 6, 2026 | 5.00 | 5.10 | 4.75 | 4.90 | 4.90 | -3.26% | 738,900 |
| Aug 5, 2026 | 4.95 | 5.18 | 4.94 | 5.06 | 5.06 | 1.20% | 910,500 |
| Aug 4, 2026 | 5.20 | 5.59 | 4.89 | 5.00 | 5.00 | -5.12% | 680,800 |
| Aug 3, 2026 | 5.09 | 5.51 | 5.00 | 5.27 | 5.27 | 2.53% | 653,600 |
| Jul 31, 2026 | 5.01 | 5.39 | 4.88 | 5.14 | 5.14 | 2.39% | 460,600 |
| Jul 30, 2026 | 4.90 | 5.10 | 4.86 | 5.02 | 5.02 | 2.45% | 8,962,200 |
| Jul 29, 2026 | 4.83 | 4.99 | 4.71 | 4.90 | 4.90 | 3.59% | 486,900 |
| Jul 28, 2026 | 4.82 | 5.30 | 4.71 | 4.73 | 4.73 | -2.07% | 457,500 |
| Jul 27, 2026 | 5.75 | 5.75 | 4.83 | 4.83 | 4.83 | -7.65% | 475,700 |
| Jul 24, 2026 | 5.00 | 5.37 | 4.90 | 5.23 | 5.23 | 6.30% | 535,200 |
| Jul 23, 2026 | 4.75 | 5.40 | 4.65 | 4.92 | 4.92 | 2.71% | 657,900 |
| Jul 22, 2026 | 4.74 | 5.26 | 4.71 | 4.79 | 4.79 | 1.27% | 2,137,200 |
| Jul 21, 2026 | 4.30 | 4.79 | 4.30 | 4.73 | 4.73 | 8.74% | 563,200 |
| Jul 20, 2026 | 4.30 | 4.67 | 4.24 | 4.35 | 4.35 | 0.69% | 521,700 |
| Jul 17, 2026 | 4.48 | 4.57 | 4.05 | 4.32 | 4.32 | -6.90% | 624,000 |
| Jul 16, 2026 | 4.48 | 4.69 | 4.28 | 4.64 | 4.64 | 5.22% | 580,400 |
| Jul 15, 2026 | 4.18 | 4.59 | 4.16 | 4.41 | 4.41 | 5.50% | 6,935,200 |
| Jul 14, 2026 | 3.97 | 4.39 | 3.86 | 4.18 | 4.18 | 6.91% | 557,700 |
| Jul 13, 2026 | 4.10 | 4.21 | 3.91 | 3.91 | 3.91 | -5.10% | 625,000 |
| Jul 10, 2026 | 4.31 | 4.45 | 4.05 | 4.12 | 4.12 | -4.63% | 541,200 |
| Jul 9, 2026 | 4.30 | 4.35 | 4.11 | 4.32 | 4.32 | 1.41% | 560,700 |
| Jul 8, 2026 | 4.15 | 4.32 | 3.96 | 4.26 | 4.26 | 2.65% | 652,500 |
| Jul 7, 2026 | 4.43 | 4.43 | 4.01 | 4.15 | 4.15 | -2.58% | 582,000 |
| Jul 6, 2026 | 4.46 | 4.65 | 4.10 | 4.26 | 4.26 | -4.27% | 631,500 |
| Jul 3, 2026 | 4.53 | 4.69 | 4.42 | 4.45 | 4.45 | -1.77% | 552,000 |
| Jul 2, 2026 | 4.42 | 4.63 | 4.42 | 4.53 | 4.53 | 2.49% | 530,700 |
| Jun 30, 2026 | 4.25 | 4.49 | 4.25 | 4.42 | 4.42 | 1.38% | 576,000 |
| Jun 29, 2026 | 4.38 | 4.66 | 4.29 | 4.36 | 4.36 | 2.11% | 675,900 |
| Jun 26, 2026 | 4.61 | 5.10 | 4.20 | 4.27 | 4.27 | -8.37% | 712,500 |
| Jun 25, 2026 | 4.79 | 5.17 | 4.46 | 4.66 | 4.66 | -3.32% | 579,000 |
| Jun 24, 2026 | 4.91 | 5.23 | 4.40 | 4.82 | 4.82 | -2.23% | 2,118,700 |
| 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 |