Logory Logistics Technology Co., Ltd. (HKG:2482)
Hong Kong
· Delayed Price · Currency is HKD 0.550
-0.060 (-9.84%)
Last updated: Mar 9, 2026, 9:50 AM HKT
HKG:2482 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 5, 2026 | 0.62 | 0.62 | 0.62 | 0.61 | 0.61 | 1.67% | 2,000 |
| Mar 4, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 4,000 |
| Mar 3, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 1,000 |
| Mar 2, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | - |
| Feb 27, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -4.76% | 73,000 |
| Feb 26, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Feb 25, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 35,000 |
| Feb 24, 2026 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | -11.27% | 90,000 |
| Feb 23, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 36,000 |
| Feb 20, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Feb 16, 2026 | 0.65 | 0.71 | 0.65 | 0.71 | 0.71 | 9.23% | 6,000 |
| Feb 13, 2026 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | - | 4,000 |
| Feb 12, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.84% | 1,000 |
| Feb 11, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 10,000 |
| Feb 10, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Feb 9, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 32,000 |
| Feb 6, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 38,000 |
| Feb 5, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 7,000 |
| Feb 4, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 14,000 |
| Feb 3, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -4.69% | 31,000 |
| Feb 2, 2026 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 4.92% | 50,000 |
| Jan 30, 2026 | 0.63 | 0.73 | 0.61 | 0.61 | 0.61 | -3.17% | 351,000 |
| Jan 29, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 2,000 |
| Jan 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 27, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | -1.56% | 62,000 |
| Jan 26, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1,000 |
| Jan 23, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 22, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 16,000 |
| Jan 21, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 20,000 |
| Jan 20, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.23% | 1,000 |
| Jan 19, 2026 | 0.65 | 0.68 | 0.62 | 0.62 | 0.62 | - | 21,000 |
| Jan 16, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -6.06% | 126,000 |
| Jan 15, 2026 | 0.65 | 0.66 | 0.62 | 0.66 | 0.66 | 1.54% | 8,000 |
| Jan 14, 2026 | 0.64 | 0.64 | 0.63 | 0.65 | 0.65 | -1.52% | 15,000 |
| Jan 13, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 2,000 |
| Jan 12, 2026 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | - | 251,000 |
| Jan 9, 2026 | 0.65 | 0.75 | 0.65 | 0.65 | 0.65 | -4.41% | 530,000 |
| Jan 8, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jan 7, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | 15,000 |
| Jan 6, 2026 | 0.71 | 0.71 | 0.65 | 0.67 | 0.67 | -8.22% | 297,000 |
| Jan 5, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | - |
| Jan 2, 2026 | 0.69 | 0.74 | 0.69 | 0.74 | 0.74 | - | 89,000 |
| Dec 31, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 7.25% | 2,000 |
| Dec 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -5.48% | 1,000 |
| Dec 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Dec 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 5.80% | - |
| Dec 23, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 5,000 |
| Dec 22, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 19, 2025 | 0.69 | 0.78 | 0.69 | 0.69 | 0.69 | -5.48% | 156,000 |
| Dec 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | - |
| Dec 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 15, 2025 | 0.72 | 0.79 | 0.71 | 0.75 | 0.75 | 8.70% | 11,134,730 |
| Dec 12, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -4.17% | 496,000 |
| Dec 11, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Dec 10, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | -4.00% | 4,000 |
| Dec 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 8, 2025 | 0.67 | 0.75 | 0.66 | 0.75 | 0.75 | 11.94% | 939,000 |
| Dec 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | - |
| Dec 4, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -5.71% | 244,000 |
| Dec 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Dec 2, 2025 | 0.76 | 0.77 | 0.66 | 0.70 | 0.70 | 2.94% | 377,000 |
| Dec 1, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 7,478,186 |
| Nov 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Nov 27, 2025 | 0.70 | 0.74 | 0.67 | 0.69 | 0.69 | -8.00% | 732,000 |
| Nov 26, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | - | 37,000 |
| Nov 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Nov 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Nov 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.74% | 4,000 |
| Nov 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | 38,000 |
| Nov 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Nov 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Nov 17, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Nov 14, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 7.25% | 16,000 |
| Nov 13, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -6.76% | 53,000 |
| Nov 12, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | -1.33% | 6,000 |
| Nov 11, 2025 | 0.75 | 0.78 | 0.74 | 0.75 | 0.75 | -2.60% | 371,000 |
| Nov 10, 2025 | 0.72 | 0.77 | 0.72 | 0.77 | 0.77 | 1.32% | 205,000 |
| Nov 7, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Nov 6, 2025 | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | - | 37,000 |
| Nov 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 8,000 |
| Nov 4, 2025 | 0.76 | 0.78 | 0.76 | 0.75 | 0.75 | - | 31,000 |
| Nov 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 31, 2025 | 0.74 | 0.74 | 0.72 | 0.75 | 0.75 | -1.32% | 7,000 |
| Oct 30, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.56% | - |
| Oct 28, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 1.30% | 40,000 |
| Oct 27, 2025 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | -3.75% | 35,000 |
| Oct 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 23, 2025 | 0.83 | 0.83 | 0.78 | 0.80 | 0.80 | -11.11% | 21,000 |
| Oct 22, 2025 | 0.79 | 0.90 | 0.75 | 0.90 | 0.90 | 20.00% | 88,000 |
| Oct 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.85% | 3,000 |
| Oct 20, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 17, 2025 | 0.75 | 0.79 | 0.74 | 0.78 | 0.78 | -4.88% | 44,000 |
| Oct 16, 2025 | 0.79 | 0.83 | 0.74 | 0.82 | 0.82 | 3.80% | 44,000 |
| Oct 15, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | 1,000 |
| Oct 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | 18,000 |
| Oct 13, 2025 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | -5.88% | 118,000 |
| Oct 10, 2025 | 0.91 | 0.92 | 0.85 | 0.85 | 0.85 | -7.61% | 434,000 |
| Oct 9, 2025 | 1.08 | 1.08 | 0.90 | 0.92 | 0.92 | -14.81% | 60,000 |