LC Logistics, Inc. (HKG:2490)
Hong Kong
· Delayed Price · Currency is HKD 6.12
+0.18 (3.03%)
Mar 10, 2026, 2:31 PM HKT
LC Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.94 | 6.60 | 5.94 | 6.15 | - | 3.54% | 248,400 |
| Mar 9, 2026 | 6.20 | 6.32 | 5.77 | 5.94 | 5.94 | -0.67% | 345,600 |
| Mar 6, 2026 | 6.00 | 6.45 | 5.94 | 5.98 | 5.98 | -3.08% | 629,800 |
| Mar 5, 2026 | 5.80 | 6.66 | 5.80 | 6.17 | 6.17 | 7.30% | 372,600 |
| Mar 4, 2026 | 5.82 | 6.77 | 5.75 | 5.75 | 5.75 | -3.04% | 486,300 |
| Mar 3, 2026 | 6.15 | 6.36 | 5.93 | 5.93 | 5.93 | -2.47% | 534,200 |
| Mar 2, 2026 | 6.10 | 6.26 | 6.06 | 6.08 | 6.08 | -0.33% | 328,500 |
| Feb 27, 2026 | 6.15 | 6.25 | 5.67 | 6.10 | 6.10 | -0.49% | 341,500 |
| Feb 26, 2026 | 6.76 | 6.76 | 6.05 | 6.13 | 6.13 | -12.93% | 345,600 |
| Feb 25, 2026 | 6.90 | 7.13 | 6.90 | 7.04 | 6.79 | 2.03% | 384,300 |
| Feb 24, 2026 | 6.60 | 6.90 | 6.50 | 6.90 | 6.65 | 3.76% | 365,400 |
| Feb 23, 2026 | 6.63 | 6.65 | 6.36 | 6.65 | 6.41 | 1.68% | 378,400 |
| Feb 20, 2026 | 6.40 | 6.64 | 6.33 | 6.54 | 6.31 | 2.83% | 334,500 |
| Feb 16, 2026 | 6.35 | 6.42 | 6.30 | 6.36 | 6.13 | 0.32% | 109,500 |
| Feb 13, 2026 | 6.42 | 6.44 | 6.19 | 6.34 | 6.11 | -1.86% | 360,300 |
| Feb 12, 2026 | 6.21 | 6.46 | 6.09 | 6.46 | 6.23 | 4.03% | 346,700 |
| Feb 11, 2026 | 6.50 | 6.50 | 6.20 | 6.21 | 5.99 | -4.46% | 324,900 |
| Feb 10, 2026 | 6.23 | 6.66 | 6.23 | 6.50 | 6.27 | 4.33% | 255,300 |
| Feb 9, 2026 | 6.03 | 6.27 | 5.82 | 6.23 | 6.01 | 2.81% | 231,300 |
| Feb 6, 2026 | 5.70 | 6.19 | 5.63 | 6.06 | 5.84 | 6.50% | 393,300 |
| Feb 5, 2026 | 5.47 | 5.78 | 5.41 | 5.69 | 5.49 | 4.02% | 359,400 |
| Feb 4, 2026 | 5.36 | 5.52 | 5.36 | 5.47 | 5.28 | 2.05% | 312,900 |
| Feb 3, 2026 | 5.24 | 5.39 | 5.24 | 5.36 | 5.17 | 2.29% | 257,700 |
| Feb 2, 2026 | 5.34 | 5.37 | 5.17 | 5.24 | 5.05 | -3.68% | 215,700 |
| Jan 30, 2026 | 5.48 | 5.52 | 5.26 | 5.44 | 5.25 | 0.55% | 314,400 |
| Jan 29, 2026 | 5.42 | 5.49 | 5.39 | 5.41 | 5.22 | 0.37% | 235,500 |
| Jan 28, 2026 | 5.19 | 5.39 | 5.15 | 5.39 | 5.20 | 4.66% | 309,000 |
| Jan 27, 2026 | 5.14 | 5.21 | 4.99 | 5.15 | 4.97 | 1.98% | 255,600 |
| Jan 26, 2026 | 5.30 | 5.32 | 5.01 | 5.05 | 4.87 | -4.90% | 221,400 |
| Jan 23, 2026 | 5.32 | 5.39 | 5.22 | 5.31 | 5.12 | -1.85% | 321,000 |
| Jan 22, 2026 | 5.32 | 5.42 | 5.26 | 5.41 | 5.22 | 1.12% | 360,300 |
| Jan 21, 2026 | 5.25 | 5.89 | 5.24 | 5.35 | 5.16 | 2.10% | 351,600 |
| Jan 20, 2026 | 5.12 | 5.24 | 5.02 | 5.24 | 5.05 | - | 293,700 |
| Jan 19, 2026 | 5.24 | 5.30 | 5.11 | 5.24 | 5.05 | 0.19% | 339,600 |
| Jan 16, 2026 | 5.50 | 5.63 | 5.12 | 5.23 | 5.04 | -2.43% | 266,900 |
| Jan 15, 2026 | 5.09 | 5.36 | 4.96 | 5.36 | 5.17 | 4.89% | 235,900 |
| Jan 14, 2026 | 5.41 | 5.47 | 5.09 | 5.11 | 4.93 | -3.77% | 321,200 |
| Jan 13, 2026 | 5.24 | 5.92 | 5.16 | 5.31 | 5.12 | 0.76% | 390,000 |
| Jan 12, 2026 | 5.00 | 5.68 | 5.00 | 5.27 | 5.08 | 3.74% | 288,600 |
| Jan 9, 2026 | 4.79 | 5.21 | 4.73 | 5.08 | 4.90 | 5.39% | 400,200 |
| Jan 8, 2026 | 4.61 | 4.82 | 4.47 | 4.82 | 4.65 | 4.56% | 356,100 |
| Jan 7, 2026 | 4.42 | 4.61 | 4.38 | 4.61 | 4.45 | 2.67% | 303,300 |
| Jan 6, 2026 | 4.39 | 4.50 | 4.25 | 4.49 | 4.33 | 3.94% | 258,100 |
| Jan 5, 2026 | 4.33 | 4.38 | 4.28 | 4.32 | 4.17 | -0.69% | 220,200 |
| Jan 2, 2026 | 4.48 | 4.57 | 4.35 | 4.35 | 4.20 | -2.25% | 311,800 |
| Dec 31, 2025 | 4.45 | 4.45 | 4.39 | 4.45 | 4.29 | -0.45% | 161,400 |
| Dec 30, 2025 | 4.43 | 4.53 | 4.23 | 4.47 | 4.31 | 0.45% | 257,400 |
| Dec 29, 2025 | 4.56 | 4.62 | 4.41 | 4.45 | 4.29 | -2.84% | 254,300 |
| Dec 24, 2025 | 4.63 | 4.63 | 4.53 | 4.58 | 4.42 | -1.29% | 304,800 |
| Dec 23, 2025 | 4.61 | 4.77 | 4.53 | 4.64 | 4.48 | - | 256,100 |
| Dec 22, 2025 | 5.00 | 5.00 | 4.64 | 4.64 | 4.48 | -7.57% | 484,200 |
| Dec 19, 2025 | 4.98 | 5.22 | 4.93 | 5.02 | 4.84 | 0.40% | 428,400 |
| Dec 18, 2025 | 4.97 | 5.04 | 4.87 | 5.00 | 4.82 | 1.42% | 302,100 |
| Dec 17, 2025 | 5.14 | 5.14 | 4.93 | 4.93 | 4.75 | -4.27% | 326,100 |
| Dec 16, 2025 | 5.12 | 5.16 | 4.88 | 5.15 | 4.97 | 1.58% | 352,200 |
| Dec 15, 2025 | 5.09 | 5.09 | 5.03 | 5.07 | 4.89 | -0.59% | 401,700 |
| Dec 12, 2025 | 5.09 | 5.13 | 5.03 | 5.10 | 4.92 | 0.79% | 365,100 |
| Dec 11, 2025 | 5.04 | 5.07 | 4.98 | 5.06 | 4.88 | -0.39% | 207,300 |
| Dec 10, 2025 | 5.18 | 5.24 | 5.05 | 5.08 | 4.90 | -1.17% | 345,000 |
| Dec 9, 2025 | 5.31 | 5.31 | 5.05 | 5.14 | 4.96 | -3.93% | 305,400 |
| Dec 8, 2025 | 5.05 | 5.35 | 4.97 | 5.35 | 5.16 | 5.31% | 353,700 |
| Dec 5, 2025 | 5.07 | 5.14 | 5.04 | 5.08 | 4.90 | -1.36% | 236,700 |
| Dec 4, 2025 | 5.08 | 5.18 | 5.00 | 5.15 | 4.97 | 1.18% | 326,200 |
| Dec 3, 2025 | 5.18 | 5.37 | 5.08 | 5.09 | 4.91 | -1.74% | 218,700 |
| Dec 2, 2025 | 5.16 | 5.27 | 5.01 | 5.18 | 5.00 | -1.71% | 217,500 |
| Dec 1, 2025 | 5.15 | 5.29 | 5.14 | 5.27 | 5.08 | 1.93% | 310,800 |
| Nov 28, 2025 | 5.16 | 5.19 | 5.10 | 5.17 | 4.99 | -0.58% | 315,600 |
| Nov 27, 2025 | 5.18 | 5.20 | 5.08 | 5.20 | 5.02 | 0.78% | 310,500 |
| Nov 26, 2025 | 5.13 | 5.20 | 5.08 | 5.16 | 4.98 | -1.15% | 204,600 |
| Nov 25, 2025 | 5.14 | 5.22 | 5.03 | 5.22 | 5.03 | - | 265,800 |
| Nov 24, 2025 | 5.14 | 5.22 | 4.98 | 5.22 | 5.03 | 1.56% | 324,900 |
| Nov 21, 2025 | 5.00 | 5.29 | 4.91 | 5.14 | 4.96 | 0.78% | 363,000 |
| Nov 20, 2025 | 5.21 | 5.25 | 4.95 | 5.10 | 4.92 | -3.41% | 327,600 |
| Nov 19, 2025 | 5.26 | 5.28 | 5.15 | 5.28 | 5.09 | -0.19% | 217,200 |
| Nov 18, 2025 | 5.26 | 5.29 | 5.16 | 5.29 | 5.10 | 0.19% | 338,700 |
| Nov 17, 2025 | 5.45 | 5.45 | 5.22 | 5.28 | 5.09 | -2.40% | 306,600 |
| Nov 14, 2025 | 5.46 | 5.46 | 5.33 | 5.41 | 5.22 | -1.46% | 256,200 |
| Nov 13, 2025 | 5.46 | 5.52 | 5.37 | 5.49 | 5.30 | - | 325,800 |
| Nov 12, 2025 | 5.56 | 5.58 | 5.38 | 5.49 | 5.30 | -2.31% | 212,700 |
| Nov 11, 2025 | 6.20 | 6.25 | 5.60 | 5.62 | 5.42 | -9.35% | 230,400 |
| Nov 10, 2025 | 6.12 | 6.30 | 6.08 | 6.20 | 5.98 | 0.98% | 404,500 |
| Nov 7, 2025 | 6.13 | 6.20 | 6.01 | 6.14 | 5.92 | -0.81% | 379,500 |
| Nov 6, 2025 | 5.95 | 6.50 | 5.95 | 6.19 | 5.97 | 2.48% | 358,500 |
| Nov 5, 2025 | 5.93 | 6.04 | 5.72 | 6.04 | 5.83 | - | 255,900 |
| Nov 4, 2025 | 6.28 | 6.31 | 5.85 | 6.04 | 5.83 | -3.51% | 260,400 |
| Nov 3, 2025 | 6.22 | 6.32 | 6.16 | 6.26 | 6.04 | 0.64% | 324,300 |
| Oct 31, 2025 | 6.26 | 6.31 | 6.07 | 6.22 | 6.00 | -1.58% | 360,500 |
| Oct 30, 2025 | 6.53 | 6.59 | 6.00 | 6.32 | 6.10 | -3.22% | 194,100 |
| Oct 28, 2025 | 6.93 | 6.94 | 6.49 | 6.53 | 6.30 | -6.04% | 309,300 |
| Oct 27, 2025 | 6.92 | 6.97 | 6.87 | 6.95 | 6.70 | 1.31% | 355,200 |
| Oct 24, 2025 | 7.13 | 7.13 | 6.86 | 6.86 | 6.62 | -3.79% | 308,400 |
| Oct 23, 2025 | 7.04 | 7.18 | 6.97 | 7.13 | 6.88 | 0.14% | 204,400 |
| Oct 22, 2025 | 7.19 | 7.19 | 6.92 | 7.12 | 6.87 | -0.97% | 209,300 |
| Oct 21, 2025 | 7.10 | 7.28 | 7.09 | 7.19 | 6.93 | 1.70% | 357,300 |
| Oct 20, 2025 | 7.10 | 7.19 | 7.02 | 7.07 | 6.82 | - | 307,200 |
| Oct 17, 2025 | 7.18 | 7.20 | 7.02 | 7.07 | 6.82 | -2.75% | 205,500 |
| Oct 16, 2025 | 7.19 | 7.38 | 6.98 | 7.27 | 7.01 | -0.27% | 373,000 |
| Oct 15, 2025 | 7.20 | 7.33 | 7.09 | 7.29 | 7.03 | 0.14% | 307,800 |
| Oct 14, 2025 | 7.30 | 7.41 | 7.22 | 7.28 | 7.02 | -1.22% | 205,000 |
| Oct 13, 2025 | 7.43 | 7.43 | 7.34 | 7.37 | 7.11 | -1.86% | 251,400 |