HKSE - Delayed Quote HKD

LC Logistics, Inc. (2490.HK)

18.800
-0.800
(-4.08%)
As of 11:35:07 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202519.60019.60018.52018.80018.80038,600
May 30, 202519.16019.60018.68019.60019.600131,000
May 29, 202519.64019.64019.14019.24019.240101,800
May 28, 202519.60019.80019.42019.80019.800150,800
May 27, 202519.42019.84019.42019.60019.600130,600
May 26, 202519.90019.96019.42019.42019.420104,400
May 23, 202519.60019.98019.44019.98019.980169,000
May 22, 202519.32019.62019.18019.36019.360154,600
May 21, 202520.00020.00019.16019.32019.320138,800
May 20, 2025 0.44 Dividend
May 20, 202520.30020.60019.50019.98019.980150,600
May 19, 202520.15021.10020.05020.70020.260175,800
May 16, 202519.70020.30019.54019.96019.536170,478
May 15, 202520.50020.55019.80019.80019.379162,488
May 14, 202520.30020.60019.80020.60020.162128,301
May 13, 202519.68020.50019.68020.30019.869153,600
May 12, 202519.48019.72019.18019.68019.262171,600
May 9, 202518.54019.54018.54019.48019.066150,800
May 8, 202518.72018.90018.46018.54018.146175,800
May 7, 202518.88019.00018.62018.72018.322151,800
May 6, 202518.88019.00018.64018.88018.479111,200
May 2, 202518.02018.90018.02018.88018.479100,800
Apr 30, 202518.64018.76018.02018.02017.637114,228
Apr 29, 202518.98019.16018.42018.64018.244100,400
Apr 28, 202519.50019.90018.68018.98018.577151,292
Apr 25, 202519.00019.72019.00019.50019.086131,200
Apr 24, 202518.70019.06018.60019.06018.655122,200
Apr 23, 202518.94019.14018.56018.70018.303115,800
Apr 22, 202518.90019.00018.20019.00018.596150,400
Apr 17, 202518.34019.14018.22018.94018.537152,000
Apr 16, 202518.56019.00018.24018.42018.028128,000
Apr 15, 202519.44019.48018.28018.56018.165118,097
Apr 14, 202519.74019.80019.44019.44019.027156,200
Apr 11, 202519.46019.80019.26019.74019.320148,200
Apr 10, 202519.20019.70019.20019.46019.046172,586
Apr 9, 202519.54019.72018.66019.24018.831164,687
Apr 8, 202519.00019.82018.92019.54019.125163,400
Apr 7, 202520.20021.20018.30019.00018.596104,987
Apr 3, 202520.95021.00019.76020.60020.162161,600
Apr 2, 202520.35021.10019.70020.95020.505171,800
Apr 1, 202521.25021.75020.05020.35019.917152,000
Mar 31, 202520.40021.30020.40021.25020.798120,200
Mar 28, 202519.96020.55019.90020.40019.966131,000
Mar 27, 202519.66019.96019.44019.96019.536110,400
Mar 26, 202519.62019.94019.48019.66019.242163,200
Mar 25, 202518.50019.80018.50019.62019.203151,200
Mar 24, 202518.58018.60018.28018.50018.107157,200
Mar 21, 202518.80018.86018.12018.58018.185131,800
Mar 20, 202518.12019.18017.94018.82018.420150,000
Mar 19, 202518.10018.42017.90018.12017.735111,000
Mar 18, 202518.02018.38017.94018.10017.715131,000
Mar 17, 202517.92018.20017.80018.02017.637146,800
Mar 14, 202518.30018.40017.64017.92017.539150,600
Mar 13, 202517.58018.30017.58018.30017.911136,000
Mar 12, 202517.46017.76017.22017.58017.206160,600
Mar 11, 202517.94018.24017.54017.58017.206149,400
Mar 10, 202518.00018.16017.88018.00017.617144,400
Mar 7, 202518.06018.08017.76018.00017.617132,600
Mar 6, 202518.00018.08017.72018.06017.676183,400
Mar 5, 202517.92018.12017.72018.00017.617147,400
Mar 4, 202517.88018.02017.66018.00017.617136,000
Mar 3, 202517.88018.14017.58017.90017.520143,400
Feb 28, 202518.04018.16017.64017.88017.500142,600
Feb 27, 202518.06018.52017.16018.10017.715158,600
Feb 26, 202518.00018.06017.36018.06017.676172,400
Feb 25, 202517.90018.10016.90018.00017.617191,408
Feb 24, 202519.56019.56017.02017.90017.520178,817
Feb 21, 202519.88020.00019.40019.56019.144178,415
Feb 20, 202521.90021.90019.94020.15019.722201,017
Feb 19, 202519.90020.25019.28019.90019.477170,620
Feb 18, 202520.20020.30019.50019.90019.477172,819
Feb 17, 202521.30021.30019.44019.90019.477155,822
Feb 14, 202520.10020.80019.68020.45020.015128,838
Feb 13, 202521.20021.20019.70020.30019.869104,433
Feb 12, 202522.40022.40020.20021.20020.749120,663
Feb 11, 202522.20022.50020.90022.40021.924134,600
Feb 10, 202522.40022.60021.70022.20021.728115,000
Feb 7, 202521.80022.85021.40022.40021.924167,400
Feb 6, 202522.10022.40021.50021.65021.190153,000
Feb 5, 202523.30023.40021.10022.00021.532152,000
Feb 4, 202523.90024.85021.85023.30022.805116,400
Feb 3, 202524.30024.60023.70023.90023.39293,202
Jan 28, 202524.40024.40024.40024.40023.881-
Jan 27, 202524.60024.95023.65024.95024.420103,400
Jan 24, 202524.20024.60023.45024.60024.077151,000
Jan 23, 202524.50025.75023.60024.20023.686119,400
Jan 22, 202522.70024.60022.40024.60024.077191,556
Jan 21, 202522.55023.70021.40022.75022.266182,000
Jan 20, 202521.50023.30021.50022.55022.071148,800
Jan 17, 202521.20021.70020.80021.50021.043155,600
Jan 16, 202521.30022.05020.80021.30020.847151,826
Jan 15, 202521.05021.60020.70021.25020.798174,600
Jan 14, 202520.80021.30020.50021.05020.603153,843
Jan 13, 202521.85021.85020.40020.90020.456157,400
Jan 10, 202521.00021.85020.55021.85021.386150,800
Jan 9, 202520.50021.70020.50020.85020.407170,447
Jan 8, 202522.40023.45020.40020.40019.966155,400
Jan 7, 202523.00023.00020.85022.40021.924133,859
Jan 6, 202524.60024.60021.60023.00022.511129,600
Jan 3, 202526.00026.00023.85024.65024.126153,200
Jan 2, 202526.25026.95025.50026.00025.447214,600
Dec 31, 202426.25026.25026.25026.25025.692-
Dec 30, 202426.20027.70025.35027.70027.111152,632
Dec 27, 202425.60028.00025.20026.20025.643157,000
Dec 24, 202426.60026.60026.60026.60026.035-
Dec 23, 202426.90029.00026.50027.20026.622241,400
Dec 20, 202425.70027.30025.20026.90026.328211,000
Dec 19, 202425.90026.25025.20025.70025.154203,600
Dec 18, 202423.90026.20023.90026.00025.44797,600
Dec 17, 202422.80023.95022.40023.95023.441149,800
Dec 16, 202422.70023.80022.20022.80022.315168,000
Dec 13, 202422.20022.95021.50022.70022.217121,400
Dec 12, 202421.70022.95021.40022.30021.826158,200
Dec 11, 202421.00021.95020.45021.70021.239177,800
Dec 10, 202421.30021.30020.40020.95020.505207,800
Dec 9, 202421.00021.35020.35020.95020.505197,800
Dec 6, 202420.80021.05020.10020.90020.456168,800
Dec 5, 202420.30021.10020.30020.55020.113119,800
Dec 4, 202421.60022.30020.35020.75020.309152,000
Dec 3, 202421.20021.70020.30021.55021.092182,400
Dec 2, 202421.20022.50020.60021.20020.749200,800
Nov 29, 202421.35023.40020.50021.30020.847106,800
Nov 28, 202421.50021.50020.75021.25020.79875,200
Nov 27, 202421.45023.00021.00021.60021.141178,000
Nov 26, 202420.90021.45020.75021.40020.945151,200
Nov 25, 202420.85021.70020.85020.90020.456152,000
Nov 22, 202421.50021.60020.90021.10020.651152,400
Nov 21, 2024 0.1627 Dividend
Nov 21, 202421.40022.15020.65021.50021.043173,400
Nov 20, 202421.15021.70020.85021.40020.78674,400
Nov 19, 202421.75022.20021.40021.90021.272183,800
Nov 18, 202422.20022.60021.05022.40021.757148,200
Nov 15, 202421.65022.40021.30022.40021.757207,000
Nov 14, 202422.20022.20021.50021.65021.02993,800
Nov 13, 202421.35022.20020.70022.20021.563174,400
Nov 12, 202422.10023.00021.05021.35020.737156,400
Nov 11, 202422.00022.50021.00022.35021.709159,000
Nov 8, 202422.55022.80021.10022.00021.369167,200
Nov 7, 202422.40022.55021.30022.55021.903111,400
Nov 6, 202422.30022.80021.20022.50021.854157,000
Nov 5, 202422.80022.85021.60022.35021.709146,400
Nov 4, 202422.80023.40022.25022.90022.243149,600
Nov 1, 202422.85024.00022.60022.95022.291181,400
Oct 31, 202423.30023.30022.00022.85022.194174,600
Oct 30, 202422.80023.60022.40023.30022.631206,000
Oct 29, 202422.80023.00022.20023.00022.340155,000
Oct 28, 202422.60023.00022.25022.90022.24392,000
Oct 25, 202423.20023.50022.35022.60021.951149,000
Oct 24, 202422.50023.30022.40023.30022.631154,000
Oct 23, 202423.00023.10022.35022.50021.854148,000
Oct 22, 202423.00023.10022.20023.00022.340153,000
Oct 21, 202422.80023.30022.75023.00022.340145,000
Oct 18, 202423.25024.20022.25023.25022.583166,000
Oct 17, 202422.30023.40021.60023.25022.583151,000
Oct 16, 202422.60023.90022.35022.70022.049185,000
Oct 15, 202423.05023.10022.50022.70022.04970,000
Oct 14, 202422.70023.20021.15023.05022.389163,000
Oct 10, 202422.70023.80022.45022.70022.049152,000
Oct 9, 202422.60024.40020.90022.85022.194209,000
Oct 8, 202422.65023.15021.20022.75022.09786,000
Oct 7, 202423.35024.60021.85022.65022.000167,000
Oct 4, 202423.70023.70021.85023.35022.680155,000
Oct 3, 202424.10024.10023.50023.95023.26377,000
Oct 2, 202425.00025.00022.70024.60023.894198,000
Sep 30, 202426.00026.10023.35025.00024.283102,000
Sep 27, 202425.80026.80024.05026.50025.740147,000
Sep 26, 202426.80027.10025.15026.80026.031160,000
Sep 25, 202427.95027.95026.25027.60026.808195,000
Sep 24, 202428.30029.30025.80027.95027.14885,000
Sep 23, 202429.70030.80028.10028.70027.876166,000
Sep 20, 202427.30029.35027.00029.35028.508125,000
Sep 19, 202427.50027.50026.85027.40026.614158,000
Sep 17, 202427.30027.80027.10027.80027.002154,000
Sep 16, 202427.10027.70027.10027.55026.759110,000
Sep 13, 202427.40027.70026.50027.30026.517164,000
Sep 12, 202426.50027.90026.50027.90027.099203,000
Sep 11, 202426.80026.85026.05026.80026.03193,000
Sep 10, 202427.00027.60026.35027.10026.322131,000
Sep 9, 202427.10027.40026.25027.00026.225172,000
Sep 5, 202427.50027.60026.65027.20026.419149,000
Sep 4, 202426.90027.90026.75027.90027.099157,000
Sep 3, 202427.00027.80026.30026.95026.177153,000
Sep 2, 202426.90028.00026.70027.30026.517143,000
Aug 30, 202426.60027.30026.50027.20026.419148,000
Aug 29, 202426.80027.70026.30026.65025.885149,000
Aug 28, 202426.80027.00026.45026.75025.982163,000
Aug 27, 202426.90027.20026.10026.35025.594152,000
Aug 26, 202426.70027.30025.95027.30026.517158,000
Aug 23, 202427.00027.10026.25026.50025.740156,000
Aug 22, 202426.90027.45025.80027.45026.662160,000
Aug 21, 202426.40026.95026.20026.90026.128147,000
Aug 20, 202427.20027.20025.85025.95025.205149,000
Aug 19, 202427.30027.50026.25027.50026.711146,000
Aug 16, 202427.70027.70025.20027.50026.711153,000
Aug 15, 202427.00028.00025.70027.75026.954145,000
Aug 14, 202426.70027.35025.90027.35026.565170,000
Aug 13, 202427.45027.45026.00026.95026.177156,000
Aug 12, 202426.60027.45025.40027.45026.662157,000
Aug 9, 202428.00028.90026.00026.60025.837137,000
Aug 8, 202426.80028.10026.65028.10027.294148,000
Aug 7, 202426.80027.10026.45027.00026.225162,000
Aug 6, 202426.80027.30025.80027.00026.225150,000
Aug 5, 202428.00028.10025.15027.20026.419149,000
Aug 2, 202428.00028.30026.00028.30027.488153,000
Aug 1, 202428.70028.70027.20027.95027.148160,000
Jul 31, 202427.70028.85027.45028.70027.876152,000
Jul 30, 202428.50028.80025.15027.70026.905154,000
Jul 29, 202428.05029.35028.00028.50027.682159,000
Jul 26, 202426.80028.60026.80028.05027.245153,000
Jul 25, 202427.00028.40026.65026.80026.031148,000
Jul 24, 202427.00028.60027.00027.00026.225152,000
Jul 23, 202426.60028.60026.60028.10027.294169,000
Jul 22, 202426.90028.30026.45026.80026.031152,000
Jul 19, 202428.10028.10025.15027.00026.225204,000
Jul 18, 202429.25030.60025.00028.05027.245340,000
Jul 17, 202429.70030.30029.35029.40028.556170,000
Jul 16, 202429.80030.55029.50030.00029.139150,000
Jul 15, 202429.00030.10028.95029.65028.799168,000
Jul 12, 202429.30030.00028.70029.10028.265154,100
Jul 11, 202432.90033.00029.30029.70028.848174,000
Jul 10, 202433.00034.35031.85032.40031.470164,000
Jul 9, 202433.00035.45032.65034.45033.461184,000
Jul 8, 202432.30033.20031.80033.20032.247155,000
Jul 5, 202431.00032.85030.95032.25031.325158,900
Jul 4, 202428.60032.45028.60030.90030.013199,000
Jul 3, 202427.90028.00025.60027.60026.808146,000
Jul 2, 202426.65029.30025.85027.45026.662187,000
Jun 28, 202428.00030.45026.65028.30027.488169,000
Jun 27, 202428.80029.50027.70028.15027.342157,000
Jun 26, 202428.95029.55028.05028.10027.294200,000
Jun 25, 202428.85030.75028.75028.85028.022159,000
Jun 24, 202428.85029.60028.30028.80027.974200,000
Jun 21, 202426.40029.35025.75028.00027.196185,000
Jun 20, 202426.50028.00025.40026.95026.177164,000
Jun 19, 202425.25027.80024.85026.80026.031156,100
Jun 18, 202423.20025.55023.20024.50023.797163,500
Jun 17, 202422.50023.85021.55023.15022.486163,000
Jun 14, 202423.90025.60022.25023.20022.534165,500
Jun 13, 202423.65026.10023.55023.75023.068179,000
Jun 12, 202423.95025.00023.55023.85023.166178,000
Jun 11, 202423.00024.10022.10023.55022.874165,000
Jun 7, 202422.90023.10021.15022.90022.243165,000
Jun 6, 202421.45024.00021.45022.25021.611162,000
Jun 5, 202422.30022.50021.75021.90021.272162,000
Jun 4, 202422.10023.00021.45022.60021.951168,000
Jun 3, 202423.20024.55022.05022.75022.097171,000

Related Tickers

9301.T Mitsubishi Logistics Corporation
1,155.00
-1.07%
 
DS81.SG DSV AS
207.10
-0.62%
 
601598.SS Sinotrans Limited
5.02
+0.40%
 
9147.T Nippon Express Holdings, Inc.
2,679.00
+0.06%
 
NTG.CO NTG Nordic Transport Group A/S
205.00
-1.91%