LC Logistics, Inc. (HKG:2490)
Hong Kong · Delayed Price · Currency is HKD 3.700
-0.210 (-5.37%)
Jun 4, 2026, 4:08 PM HKT
LC Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 4.48 | 4.55 | 4.22 | 4.32 | 4.32 | -5.05% | 530,600 |
| Apr 9, 2026 | 4.37 | 5.04 | 4.37 | 4.55 | 4.55 | 6.81% | 473,866 |
| Apr 8, 2026 | 4.18 | 4.59 | 4.16 | 4.26 | 4.26 | 2.40% | 518,500 |
| Apr 2, 2026 | 4.30 | 4.37 | 4.16 | 4.16 | 4.16 | -3.26% | 488,100 |
| Apr 1, 2026 | 4.42 | 4.62 | 4.30 | 4.30 | 4.30 | -2.71% | 466,800 |
| 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 |