JD Logistics, Inc. (HKG:2618)
Hong Kong
· Delayed Price · Currency is HKD 15.43
+0.22 (1.45%)
Apr 29, 2026, 4:08 PM HKT
JD Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.38 | 15.50 | 15.21 | 15.43 | 15.43 | 1.45% | 8,563,450 |
| Apr 28, 2026 | 15.31 | 15.31 | 15.00 | 15.21 | 15.21 | 0.80% | 7,179,731 |
| Apr 27, 2026 | 15.22 | 15.44 | 15.02 | 15.09 | 15.09 | -0.33% | 5,919,692 |
| Apr 24, 2026 | 15.42 | 15.42 | 15.00 | 15.14 | 15.14 | -1.69% | 4,815,398 |
| Apr 23, 2026 | 15.39 | 15.51 | 15.18 | 15.40 | 15.40 | -1.22% | 10,794,821 |
| Apr 22, 2026 | 15.54 | 15.63 | 15.38 | 15.59 | 15.59 | 0.32% | 8,510,783 |
| Apr 21, 2026 | 15.43 | 15.68 | 15.34 | 15.54 | 15.54 | 0.71% | 15,239,180 |
| Apr 20, 2026 | 15.78 | 15.80 | 15.38 | 15.43 | 15.43 | -2.77% | 12,168,960 |
| Apr 17, 2026 | 15.90 | 16.00 | 15.71 | 15.87 | 15.87 | -0.50% | 12,691,379 |
| Apr 16, 2026 | 15.70 | 15.97 | 15.55 | 15.95 | 15.95 | 2.57% | 19,737,020 |
| Apr 15, 2026 | 15.50 | 15.84 | 15.38 | 15.55 | 15.55 | 1.83% | 17,277,950 |
| Apr 14, 2026 | 15.00 | 15.60 | 14.96 | 15.27 | 15.27 | 5.75% | 27,017,430 |
| Apr 13, 2026 | 14.32 | 14.49 | 14.24 | 14.44 | 14.44 | - | 5,589,961 |
| Apr 10, 2026 | 14.45 | 14.58 | 14.28 | 14.44 | 14.44 | -0.07% | 13,902,180 |
| Apr 9, 2026 | 14.41 | 14.60 | 14.21 | 14.45 | 14.45 | 0.28% | 16,749,320 |
| Apr 8, 2026 | 14.50 | 14.80 | 14.10 | 14.41 | 14.41 | 2.05% | 23,791,730 |
| Apr 2, 2026 | 14.10 | 14.35 | 14.00 | 14.12 | 14.12 | -0.14% | 13,446,520 |
| Apr 1, 2026 | 14.00 | 14.25 | 13.80 | 14.14 | 14.14 | 3.59% | 16,613,160 |
| Mar 31, 2026 | 13.74 | 13.90 | 13.50 | 13.65 | 13.65 | 0.37% | 10,896,320 |
| Mar 30, 2026 | 13.66 | 13.77 | 13.46 | 13.60 | 13.60 | -2.79% | 7,887,913 |
| Mar 27, 2026 | 13.78 | 14.18 | 13.60 | 13.99 | 13.99 | 0.94% | 10,504,830 |
| Mar 26, 2026 | 14.00 | 14.00 | 13.73 | 13.86 | 13.86 | 0.22% | 10,230,930 |
| Mar 25, 2026 | 14.00 | 14.14 | 13.56 | 13.83 | 13.83 | 0.22% | 10,071,770 |
| Mar 24, 2026 | 13.69 | 13.87 | 13.27 | 13.80 | 13.80 | 2.37% | 11,932,440 |
| Mar 23, 2026 | 13.75 | 13.75 | 13.28 | 13.48 | 13.48 | -3.30% | 19,165,760 |
| Mar 20, 2026 | 14.11 | 14.17 | 13.79 | 13.94 | 13.94 | -1.34% | 14,655,470 |
| Mar 19, 2026 | 14.20 | 14.33 | 14.05 | 14.13 | 14.13 | -1.94% | 13,722,300 |
| Mar 18, 2026 | 13.99 | 14.49 | 13.81 | 14.41 | 14.41 | 2.93% | 21,632,410 |
| Mar 17, 2026 | 13.57 | 14.19 | 13.56 | 14.00 | 14.00 | 3.40% | 21,666,930 |
| Mar 16, 2026 | 13.58 | 13.87 | 13.38 | 13.54 | 13.54 | -0.73% | 14,210,750 |
| Mar 13, 2026 | 14.00 | 14.25 | 13.52 | 13.64 | 13.64 | -3.94% | 28,493,550 |
| Mar 12, 2026 | 13.63 | 14.20 | 13.56 | 14.20 | 14.20 | 4.18% | 36,274,080 |
| Mar 11, 2026 | 13.29 | 13.70 | 13.25 | 13.63 | 13.63 | 2.56% | 32,088,880 |
| Mar 10, 2026 | 12.96 | 13.58 | 12.87 | 13.29 | 13.29 | 3.59% | 45,057,990 |
| 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 |