LC Logistics, Inc. (HKG:2490)
Hong Kong
· Delayed Price · Currency is HKD 4.420
-0.040 (-0.90%)
Apr 29, 2026, 4:08 PM HKT
LC Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 5.57 | 6.13 | 5.55 | 5.55 | 5.55 | -0.89% | 369,000 |
| Mar 18, 2026 | 5.44 | 5.99 | 5.44 | 5.60 | 5.60 | - | 384,000 |
| Mar 17, 2026 | 5.72 | 5.89 | 5.55 | 5.60 | 5.60 | -2.95% | 373,500 |
| Mar 16, 2026 | 5.78 | 5.98 | 5.59 | 5.77 | 5.77 | -0.17% | 376,500 |
| Mar 13, 2026 | 5.42 | 6.04 | 5.42 | 5.78 | 5.78 | 6.84% | 465,900 |
| Mar 12, 2026 | 5.66 | 6.12 | 5.41 | 5.41 | 5.41 | -4.08% | 426,600 |
| Mar 11, 2026 | 5.87 | 6.59 | 5.63 | 5.64 | 5.64 | -3.92% | 470,700 |
| Mar 10, 2026 | 5.94 | 6.60 | 5.87 | 5.87 | 5.87 | -1.18% | 375,000 |
| 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 |