JD Logistics, Inc. (HKG:2618)
Hong Kong
· Delayed Price · Currency is HKD 13.41
+0.58 (4.52%)
Mar 10, 2026, 10:25 AM HKT
JD Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.02 | 13.33 | 12.02 | 13.27 | - | 3.43% | 4,063,920 |
| Mar 9, 2026 | 12.02 | 12.88 | 12.00 | 12.83 | 12.83 | 1.58% | 37,101,020 |
| Mar 6, 2026 | 10.93 | 12.66 | 10.90 | 12.63 | 12.63 | 22.98% | 114,613,400 |
| Mar 5, 2026 | 10.51 | 10.58 | 10.20 | 10.27 | 10.27 | -1.72% | 13,116,024 |
| Mar 4, 2026 | 10.70 | 10.70 | 10.31 | 10.45 | 10.45 | -2.43% | 14,266,470 |
| Mar 3, 2026 | 10.90 | 11.00 | 10.65 | 10.71 | 10.71 | -1.29% | 10,038,410 |
| Mar 2, 2026 | 10.99 | 11.02 | 10.82 | 10.85 | 10.85 | -2.86% | 11,151,690 |
| Feb 27, 2026 | 11.09 | 11.23 | 11.06 | 11.17 | 11.17 | 0.90% | 11,506,770 |
| Feb 26, 2026 | 11.35 | 11.44 | 11.07 | 11.07 | 11.07 | -1.95% | 9,794,878 |
| Feb 25, 2026 | 11.33 | 11.48 | 11.27 | 11.29 | 11.29 | 0.09% | 5,550,933 |
| Feb 24, 2026 | 11.42 | 11.46 | 11.18 | 11.28 | 11.28 | -2.08% | 9,586,581 |
| Feb 23, 2026 | 11.24 | 11.64 | 11.21 | 11.52 | 11.52 | 3.41% | 4,994,531 |
| Feb 20, 2026 | 11.26 | 11.26 | 11.08 | 11.14 | 11.14 | -1.15% | 3,731,678 |
| Feb 16, 2026 | 11.30 | 11.50 | 11.11 | 11.27 | 11.27 | -0.27% | 1,868,417 |
| Feb 13, 2026 | 11.23 | 11.35 | 11.17 | 11.30 | 11.30 | -0.18% | 5,307,777 |
| Feb 12, 2026 | 11.52 | 11.52 | 11.31 | 11.32 | 11.32 | -1.74% | 3,684,490 |
| Feb 11, 2026 | 11.60 | 11.63 | 11.46 | 11.52 | 11.52 | 0.35% | 4,768,790 |
| Feb 10, 2026 | 11.30 | 11.57 | 11.30 | 11.48 | 11.48 | 1.68% | 11,040,170 |
| Feb 9, 2026 | 11.27 | 11.38 | 11.20 | 11.29 | 11.29 | 1.71% | 7,436,270 |
| Feb 6, 2026 | 11.11 | 11.15 | 11.04 | 11.10 | 11.10 | -1.33% | 7,356,081 |
| Feb 5, 2026 | 11.04 | 11.27 | 10.94 | 11.25 | 11.25 | 1.90% | 10,251,365 |
| Feb 4, 2026 | 11.02 | 11.14 | 10.90 | 11.04 | 11.04 | 1.01% | 8,306,613 |
| Feb 3, 2026 | 11.10 | 11.18 | 10.86 | 10.93 | 10.93 | -0.18% | 7,845,784 |
| Feb 2, 2026 | 11.15 | 11.15 | 10.83 | 10.95 | 10.95 | -2.14% | 15,436,780 |
| Jan 30, 2026 | 11.29 | 11.32 | 11.13 | 11.19 | 11.19 | -1.67% | 13,507,440 |
| Jan 29, 2026 | 11.47 | 11.56 | 11.36 | 11.38 | 11.38 | -1.39% | 15,950,420 |
| Jan 28, 2026 | 11.47 | 11.56 | 11.40 | 11.54 | 11.54 | 0.61% | 8,294,121 |
| Jan 27, 2026 | 11.29 | 11.54 | 11.29 | 11.47 | 11.47 | 1.59% | 17,389,350 |
| Jan 26, 2026 | 11.42 | 11.45 | 11.21 | 11.29 | 11.29 | -0.79% | 10,077,820 |
| Jan 23, 2026 | 11.56 | 11.59 | 11.35 | 11.38 | 11.38 | -1.22% | 7,391,913 |
| Jan 22, 2026 | 11.42 | 11.53 | 11.39 | 11.52 | 11.52 | 1.32% | 10,527,610 |
| Jan 21, 2026 | 11.21 | 11.42 | 11.20 | 11.37 | 11.37 | 0.71% | 7,540,723 |
| Jan 20, 2026 | 11.31 | 11.40 | 11.26 | 11.29 | 11.29 | 0.18% | 6,209,103 |
| Jan 19, 2026 | 11.46 | 11.48 | 11.27 | 11.27 | 11.27 | -2.09% | 10,488,250 |
| Jan 16, 2026 | 11.76 | 11.77 | 11.48 | 11.51 | 11.51 | -1.46% | 10,096,100 |
| Jan 15, 2026 | 11.69 | 11.80 | 11.54 | 11.68 | 11.68 | 0.43% | 9,898,630 |
| Jan 14, 2026 | 11.80 | 11.80 | 11.57 | 11.63 | 11.63 | -1.61% | 19,642,680 |
| Jan 13, 2026 | 11.68 | 11.90 | 11.68 | 11.82 | 11.82 | 1.90% | 12,514,360 |
| Jan 12, 2026 | 11.63 | 11.65 | 11.50 | 11.60 | 11.60 | - | 11,435,240 |
| Jan 9, 2026 | 11.33 | 11.60 | 11.24 | 11.60 | 11.60 | 3.20% | 13,532,130 |
| Jan 8, 2026 | 11.55 | 11.55 | 11.16 | 11.24 | 11.24 | -2.68% | 21,558,980 |
| Jan 7, 2026 | 11.66 | 11.66 | 11.47 | 11.55 | 11.55 | -0.69% | 12,314,379 |
| Jan 6, 2026 | 11.75 | 11.78 | 11.63 | 11.63 | 11.63 | -0.17% | 10,391,180 |
| Jan 5, 2026 | 11.68 | 11.84 | 11.63 | 11.65 | 11.65 | -1.44% | 11,262,922 |
| Jan 2, 2026 | 11.53 | 11.83 | 11.42 | 11.82 | 11.82 | 3.50% | 3,681,793 |
| Dec 31, 2025 | 11.66 | 11.66 | 11.41 | 11.42 | 11.42 | -1.64% | 5,148,134 |
| Dec 30, 2025 | 11.58 | 11.67 | 11.48 | 11.61 | 11.61 | 0.52% | 7,444,739 |
| Dec 29, 2025 | 11.80 | 11.96 | 11.55 | 11.55 | 11.55 | -2.04% | 9,339,088 |
| Dec 24, 2025 | 11.80 | 11.82 | 11.69 | 11.79 | 11.79 | -0.08% | 1,701,897 |
| Dec 23, 2025 | 11.81 | 11.85 | 11.75 | 11.80 | 11.80 | 0.60% | 4,747,064 |
| Dec 22, 2025 | 11.88 | 11.92 | 11.66 | 11.73 | 11.73 | -0.85% | 5,572,829 |
| Dec 19, 2025 | 11.69 | 11.84 | 11.65 | 11.83 | 11.83 | 1.37% | 7,863,742 |
| Dec 18, 2025 | 11.71 | 11.76 | 11.57 | 11.67 | 11.67 | -0.77% | 6,786,135 |
| Dec 17, 2025 | 11.82 | 11.82 | 11.66 | 11.76 | 11.76 | 0.09% | 5,275,263 |
| Dec 16, 2025 | 11.98 | 12.04 | 11.65 | 11.75 | 11.75 | -2.08% | 9,749,547 |
| Dec 15, 2025 | 12.04 | 12.06 | 11.95 | 12.00 | 12.00 | -1.32% | 5,163,194 |
| Dec 12, 2025 | 12.04 | 12.19 | 12.00 | 12.16 | 12.16 | 1.00% | 5,970,153 |
| Dec 11, 2025 | 12.01 | 12.18 | 11.97 | 12.04 | 12.04 | 0.25% | 4,406,259 |
| Dec 10, 2025 | 12.01 | 12.09 | 11.92 | 12.01 | 12.01 | - | 5,094,067 |
| Dec 9, 2025 | 12.14 | 12.18 | 11.97 | 12.01 | 12.01 | -1.07% | 6,865,434 |
| Dec 8, 2025 | 12.40 | 12.43 | 12.12 | 12.14 | 12.14 | -2.10% | 6,402,454 |
| Dec 5, 2025 | 12.30 | 12.40 | 12.28 | 12.40 | 12.40 | 0.49% | 5,314,092 |
| Dec 4, 2025 | 12.29 | 12.41 | 12.23 | 12.34 | 12.34 | 0.41% | 4,165,252 |
| Dec 3, 2025 | 12.45 | 12.45 | 12.23 | 12.29 | 12.29 | -1.52% | 4,646,009 |
| Dec 2, 2025 | 12.38 | 12.49 | 12.35 | 12.48 | 12.48 | 0.32% | 5,754,572 |
| Dec 1, 2025 | 12.19 | 12.44 | 12.19 | 12.44 | 12.44 | 2.22% | 7,620,160 |
| Nov 28, 2025 | 12.22 | 12.32 | 12.17 | 12.17 | 12.17 | -0.41% | 3,949,249 |
| Nov 27, 2025 | 12.24 | 12.29 | 12.17 | 12.22 | 12.22 | -0.08% | 4,652,577 |
| Nov 26, 2025 | 12.06 | 12.28 | 12.06 | 12.23 | 12.23 | 1.66% | 5,358,940 |
| Nov 25, 2025 | 11.96 | 12.08 | 11.95 | 12.03 | 12.03 | 0.67% | 6,258,077 |
| Nov 24, 2025 | 11.98 | 12.02 | 11.83 | 11.95 | 11.95 | 1.10% | 10,160,350 |
| Nov 21, 2025 | 12.00 | 12.00 | 11.82 | 11.82 | 11.82 | -2.48% | 8,820,354 |
| Nov 20, 2025 | 12.14 | 12.22 | 12.06 | 12.12 | 12.12 | -0.16% | 6,066,560 |
| Nov 19, 2025 | 12.09 | 12.21 | 12.07 | 12.14 | 12.14 | 0.75% | 10,751,030 |
| Nov 18, 2025 | 12.27 | 12.32 | 12.03 | 12.05 | 12.05 | -1.79% | 9,678,128 |
| Nov 17, 2025 | 12.42 | 12.42 | 12.15 | 12.27 | 12.27 | -1.05% | 11,498,120 |
| Nov 14, 2025 | 12.55 | 12.69 | 12.33 | 12.40 | 12.40 | -3.88% | 22,050,340 |
| Nov 13, 2025 | 13.01 | 13.12 | 12.81 | 12.90 | 12.90 | -0.77% | 8,314,481 |
| Nov 12, 2025 | 12.99 | 13.14 | 12.92 | 13.00 | 13.00 | 0.62% | 10,065,330 |
| Nov 11, 2025 | 12.77 | 12.92 | 12.69 | 12.92 | 12.92 | 1.17% | 9,510,952 |
| Nov 10, 2025 | 12.40 | 12.83 | 12.36 | 12.77 | 12.77 | 3.74% | 12,915,990 |
| Nov 7, 2025 | 12.49 | 12.49 | 12.25 | 12.31 | 12.31 | -1.91% | 9,591,470 |
| Nov 6, 2025 | 12.49 | 12.57 | 12.34 | 12.55 | 12.55 | 1.13% | 7,084,128 |
| Nov 5, 2025 | 12.44 | 12.45 | 12.19 | 12.41 | 12.41 | -1.04% | 8,554,974 |
| Nov 4, 2025 | 12.70 | 12.80 | 12.46 | 12.54 | 12.54 | -1.65% | 6,831,122 |
| Nov 3, 2025 | 12.66 | 12.79 | 12.51 | 12.75 | 12.75 | 0.71% | 7,874,863 |
| Oct 31, 2025 | 12.45 | 12.79 | 12.42 | 12.66 | 12.66 | 0.72% | 15,154,330 |
| Oct 30, 2025 | 12.71 | 12.75 | 12.47 | 12.57 | 12.57 | -0.08% | 13,104,540 |
| Oct 28, 2025 | 12.85 | 12.85 | 12.55 | 12.58 | 12.58 | -1.33% | 7,940,040 |
| Oct 27, 2025 | 12.82 | 12.93 | 12.70 | 12.75 | 12.75 | 1.11% | 9,820,576 |
| Oct 24, 2025 | 12.79 | 12.82 | 12.55 | 12.61 | 12.61 | -0.47% | 6,843,236 |
| Oct 23, 2025 | 12.42 | 12.76 | 12.30 | 12.67 | 12.67 | 2.01% | 12,435,250 |
| Oct 22, 2025 | 12.44 | 12.52 | 12.37 | 12.42 | 12.42 | -0.96% | 6,863,782 |
| Oct 21, 2025 | 12.32 | 12.66 | 12.32 | 12.54 | 12.54 | 1.87% | 10,696,160 |
| Oct 20, 2025 | 12.33 | 12.41 | 12.25 | 12.31 | 12.31 | 1.99% | 9,584,295 |
| Oct 17, 2025 | 12.43 | 12.48 | 12.04 | 12.07 | 12.07 | -3.13% | 14,837,530 |
| Oct 16, 2025 | 12.53 | 12.60 | 12.35 | 12.46 | 12.46 | - | 9,351,606 |
| Oct 15, 2025 | 12.29 | 12.52 | 12.27 | 12.46 | 12.46 | 1.96% | 10,908,470 |
| Oct 14, 2025 | 12.60 | 12.76 | 12.21 | 12.22 | 12.22 | -2.40% | 19,291,190 |
| Oct 13, 2025 | 12.50 | 12.58 | 12.14 | 12.52 | 12.52 | -3.02% | 32,134,700 |