HKSE - Delayed Quote HKD
JD Logistics, Inc. (2618.HK)
12.340
+0.120
+(0.98%)
As of 11:59:56 AM GMT+8. Market Open.
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 12.440 | 12.440 | 12.260 | 12.340 | 12.340 | 4,399,993 |
| May 9, 2025 | 12.200 | 12.220 | 12.020 | 12.220 | 12.220 | 5,857,247 |
| May 8, 2025 | 12.300 | 12.380 | 12.140 | 12.200 | 12.200 | 8,795,967 |
| May 7, 2025 | 12.480 | 12.540 | 12.240 | 12.280 | 12.280 | 7,333,892 |
| May 6, 2025 | 12.260 | 12.440 | 12.200 | 12.240 | 12.240 | 6,772,534 |
| May 2, 2025 | 12.260 | 12.280 | 12.020 | 12.180 | 12.180 | 3,313,310 |
| Apr 30, 2025 | 12.000 | 12.240 | 11.860 | 12.240 | 12.240 | 8,141,328 |
| Apr 29, 2025 | 11.900 | 12.080 | 11.780 | 11.960 | 11.960 | 6,886,941 |
| Apr 28, 2025 | 11.720 | 12.000 | 11.720 | 11.900 | 11.900 | 4,756,945 |
| Apr 25, 2025 | 11.900 | 12.080 | 11.660 | 11.760 | 11.760 | 8,044,885 |
| Apr 24, 2025 | 12.160 | 12.200 | 11.780 | 11.940 | 11.940 | 6,697,959 |
| Apr 23, 2025 | 12.120 | 12.240 | 12.000 | 12.140 | 12.140 | 11,199,142 |
| Apr 22, 2025 | 11.880 | 12.000 | 11.520 | 11.920 | 11.920 | 9,202,272 |
| Apr 17, 2025 | 11.560 | 11.760 | 11.400 | 11.700 | 11.700 | 5,579,625 |
| Apr 16, 2025 | 11.900 | 11.900 | 11.400 | 11.600 | 11.600 | 7,998,750 |
| Apr 15, 2025 | 12.080 | 12.180 | 11.800 | 11.960 | 11.960 | 6,023,760 |
| Apr 14, 2025 | 12.000 | 12.260 | 11.900 | 11.980 | 11.980 | 10,078,032 |
| Apr 11, 2025 | 11.220 | 11.700 | 11.200 | 11.620 | 11.620 | 10,319,649 |
| Apr 10, 2025 | 11.580 | 11.580 | 11.200 | 11.380 | 11.380 | 11,860,181 |
| Apr 9, 2025 | 10.500 | 11.200 | 10.260 | 11.160 | 11.160 | 17,625,934 |
| Apr 8, 2025 | 10.340 | 10.860 | 10.340 | 10.860 | 10.860 | 21,363,304 |
| Apr 7, 2025 | 11.500 | 11.620 | 10.080 | 10.300 | 10.300 | 34,652,510 |
| Apr 3, 2025 | 12.380 | 12.560 | 12.180 | 12.400 | 12.400 | 9,324,636 |
| Apr 2, 2025 | 12.800 | 12.840 | 12.520 | 12.680 | 12.680 | 12,051,889 |
| Apr 1, 2025 | 12.640 | 12.880 | 12.540 | 12.760 | 12.760 | 6,876,474 |
| Mar 31, 2025 | 12.780 | 12.780 | 12.420 | 12.560 | 12.560 | 9,004,272 |
| Mar 28, 2025 | 13.000 | 13.140 | 12.720 | 12.860 | 12.860 | 6,501,665 |
| Mar 27, 2025 | 13.100 | 13.100 | 12.820 | 12.960 | 12.960 | 5,169,253 |
| Mar 26, 2025 | 12.820 | 13.040 | 12.800 | 13.000 | 13.000 | 7,712,662 |
| Mar 25, 2025 | 13.000 | 13.020 | 12.740 | 12.740 | 12.740 | 8,614,087 |
| Mar 24, 2025 | 13.100 | 13.160 | 12.780 | 13.060 | 13.060 | 7,907,819 |
| Mar 21, 2025 | 13.320 | 13.340 | 12.800 | 13.060 | 13.060 | 18,093,495 |
| Mar 20, 2025 | 13.680 | 13.680 | 13.320 | 13.340 | 13.340 | 12,248,624 |
| Mar 19, 2025 | 13.780 | 13.840 | 13.560 | 13.680 | 13.680 | 9,758,312 |
| Mar 18, 2025 | 13.860 | 13.860 | 13.580 | 13.820 | 13.820 | 18,836,992 |
| Mar 17, 2025 | 13.580 | 13.680 | 13.200 | 13.520 | 13.520 | 13,100,519 |
| Mar 14, 2025 | 13.440 | 13.540 | 13.320 | 13.460 | 13.460 | 15,982,189 |
| Mar 13, 2025 | 13.380 | 13.400 | 13.040 | 13.360 | 13.360 | 15,388,120 |
| Mar 12, 2025 | 13.820 | 13.880 | 13.180 | 13.320 | 13.320 | 16,316,398 |
| Mar 11, 2025 | 12.880 | 13.820 | 12.820 | 13.740 | 13.740 | 32,523,907 |
| Mar 10, 2025 | 13.320 | 13.540 | 12.960 | 13.120 | 13.120 | 32,607,977 |
| Mar 7, 2025 | 14.800 | 14.800 | 13.200 | 13.200 | 13.200 | 110,761,456 |
| Mar 6, 2025 | 15.500 | 15.640 | 15.140 | 15.460 | 15.460 | 23,672,917 |
| Mar 5, 2025 | 14.700 | 15.360 | 14.660 | 15.240 | 15.240 | 19,174,092 |
| Mar 4, 2025 | 13.880 | 14.640 | 13.720 | 14.560 | 14.560 | 8,839,740 |
| Mar 3, 2025 | 13.940 | 14.380 | 13.900 | 14.060 | 14.060 | 9,158,042 |
| Feb 28, 2025 | 14.600 | 14.600 | 13.740 | 13.920 | 13.920 | 13,613,317 |
| Feb 27, 2025 | 14.840 | 14.980 | 14.340 | 14.620 | 14.620 | 10,902,221 |
| Feb 26, 2025 | 14.500 | 15.000 | 14.380 | 14.820 | 14.820 | 13,492,881 |
| Feb 25, 2025 | 13.800 | 14.660 | 13.800 | 14.320 | 14.320 | 11,785,309 |
| Feb 24, 2025 | 14.780 | 14.800 | 14.360 | 14.620 | 14.620 | 10,014,724 |
| Feb 21, 2025 | 14.240 | 14.860 | 14.200 | 14.760 | 14.760 | 16,604,902 |
| Feb 20, 2025 | 14.000 | 14.200 | 13.620 | 13.980 | 13.980 | 10,799,219 |
| Feb 19, 2025 | 14.360 | 14.360 | 13.820 | 13.940 | 13.940 | 14,179,491 |
| Feb 18, 2025 | 14.340 | 14.560 | 14.160 | 14.440 | 14.440 | 7,718,270 |
| Feb 17, 2025 | 15.020 | 15.060 | 14.020 | 14.280 | 14.280 | 13,561,219 |
| Feb 14, 2025 | 14.620 | 15.000 | 14.500 | 14.900 | 14.900 | 13,672,674 |
| Feb 13, 2025 | 14.720 | 15.120 | 14.280 | 14.400 | 14.400 | 19,292,444 |
| Feb 12, 2025 | 14.140 | 14.680 | 14.120 | 14.500 | 14.500 | 28,249,403 |
| Feb 11, 2025 | 13.700 | 14.060 | 13.400 | 13.820 | 13.820 | 13,255,386 |
| Feb 10, 2025 | 12.900 | 13.600 | 12.840 | 13.520 | 13.520 | 12,499,784 |
| Feb 7, 2025 | 13.000 | 13.140 | 12.820 | 12.960 | 12.960 | 8,819,039 |
| Feb 6, 2025 | 12.920 | 13.120 | 12.760 | 13.000 | 13.000 | 8,826,747 |
| Feb 5, 2025 | 13.180 | 13.240 | 12.880 | 13.000 | 13.000 | 8,886,503 |
| Feb 4, 2025 | 12.900 | 13.300 | 12.820 | 13.300 | 13.300 | 7,187,974 |
| Feb 3, 2025 | 13.300 | 13.340 | 12.580 | 12.840 | 12.840 | 6,459,909 |
| Jan 28, 2025 | 13.280 | 13.280 | 13.280 | 13.280 | 13.280 | - |
| Jan 27, 2025 | 13.080 | 13.520 | 13.040 | 13.220 | 13.220 | 8,999,838 |
| Jan 24, 2025 | 12.740 | 13.000 | 12.660 | 13.000 | 13.000 | 9,670,581 |
| Jan 23, 2025 | 12.660 | 12.900 | 12.560 | 12.620 | 12.620 | 4,594,198 |
| Jan 22, 2025 | 12.920 | 12.920 | 12.540 | 12.660 | 12.660 | 6,278,719 |
| Jan 21, 2025 | 12.800 | 13.060 | 12.760 | 12.980 | 12.980 | 8,209,929 |
| Jan 20, 2025 | 12.600 | 12.940 | 12.540 | 12.680 | 12.680 | 12,853,171 |
| Jan 17, 2025 | 12.080 | 12.440 | 11.860 | 12.340 | 12.340 | 7,219,573 |
| Jan 16, 2025 | 12.020 | 12.380 | 11.980 | 12.080 | 12.080 | 9,003,233 |
| Jan 15, 2025 | 12.100 | 12.100 | 11.840 | 11.980 | 11.980 | 5,927,909 |
| Jan 14, 2025 | 11.740 | 12.120 | 11.540 | 12.100 | 12.100 | 7,711,286 |
| Jan 13, 2025 | 11.700 | 11.760 | 11.380 | 11.760 | 11.760 | 11,471,551 |
| Jan 10, 2025 | 12.080 | 12.100 | 11.660 | 11.820 | 11.820 | 6,694,924 |
| Jan 9, 2025 | 11.940 | 12.080 | 11.820 | 12.080 | 12.080 | 6,627,608 |
| Jan 8, 2025 | 12.300 | 12.300 | 11.860 | 11.960 | 11.960 | 14,301,162 |
| Jan 7, 2025 | 12.080 | 12.300 | 11.820 | 12.260 | 12.260 | 10,057,396 |
| Jan 6, 2025 | 12.860 | 12.880 | 11.940 | 12.080 | 12.080 | 16,140,396 |
| Jan 3, 2025 | 12.760 | 13.180 | 12.740 | 12.860 | 12.860 | 7,049,881 |
| Jan 2, 2025 | 12.800 | 12.980 | 12.540 | 12.680 | 12.680 | 5,724,074 |
| Dec 31, 2024 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | - |
| Dec 30, 2024 | 13.060 | 13.140 | 12.840 | 13.040 | 13.040 | 4,615,731 |
| Dec 27, 2024 | 13.420 | 13.420 | 12.740 | 13.100 | 13.100 | 15,048,036 |
| Dec 24, 2024 | 13.400 | 13.400 | 13.400 | 13.400 | 13.400 | - |
| Dec 23, 2024 | 13.420 | 13.660 | 13.300 | 13.500 | 13.500 | 5,500,872 |
| Dec 20, 2024 | 13.900 | 13.900 | 13.420 | 13.420 | 13.420 | 6,887,362 |
| Dec 19, 2024 | 13.760 | 13.860 | 13.640 | 13.840 | 13.840 | 6,074,312 |
| Dec 18, 2024 | 13.760 | 13.940 | 13.660 | 13.900 | 13.900 | 4,315,349 |
| Dec 17, 2024 | 13.920 | 13.920 | 13.500 | 13.700 | 13.700 | 10,575,898 |
| Dec 16, 2024 | 13.840 | 14.040 | 13.780 | 13.920 | 13.920 | 6,536,122 |
| Dec 13, 2024 | 14.080 | 14.080 | 13.660 | 13.880 | 13.880 | 10,883,558 |
| Dec 12, 2024 | 14.320 | 14.480 | 14.080 | 14.080 | 14.080 | 7,509,458 |
| Dec 11, 2024 | 14.520 | 14.720 | 14.380 | 14.480 | 14.480 | 6,828,077 |
| Dec 10, 2024 | 15.380 | 15.480 | 14.480 | 14.500 | 14.500 | 16,283,313 |
| Dec 9, 2024 | 14.400 | 14.760 | 14.100 | 14.760 | 14.760 | 13,150,382 |
| Dec 6, 2024 | 14.180 | 14.360 | 13.800 | 14.360 | 14.360 | 11,239,224 |
| Dec 5, 2024 | 14.500 | 14.540 | 14.020 | 14.140 | 14.140 | 5,073,734 |
| Dec 4, 2024 | 14.500 | 14.680 | 14.300 | 14.500 | 14.500 | 6,760,822 |
| Dec 3, 2024 | 14.340 | 14.600 | 13.940 | 14.560 | 14.560 | 12,980,551 |
| Dec 2, 2024 | 13.880 | 14.200 | 13.660 | 14.100 | 14.100 | 5,848,872 |
| Nov 29, 2024 | 13.980 | 14.300 | 13.780 | 13.900 | 13.900 | 11,034,908 |
| Nov 28, 2024 | 14.300 | 14.300 | 13.960 | 14.060 | 14.060 | 6,432,482 |
| Nov 27, 2024 | 13.800 | 14.260 | 13.520 | 14.240 | 14.240 | 14,894,415 |
| Nov 26, 2024 | 14.200 | 14.240 | 13.660 | 13.800 | 13.800 | 8,431,486 |
| Nov 25, 2024 | 13.920 | 14.200 | 13.800 | 14.200 | 14.200 | 18,068,578 |
| Nov 22, 2024 | 14.340 | 14.460 | 13.680 | 13.920 | 13.920 | 12,026,006 |
| Nov 21, 2024 | 14.580 | 14.580 | 14.080 | 14.360 | 14.360 | 9,687,241 |
| Nov 20, 2024 | 14.660 | 14.780 | 14.280 | 14.440 | 14.440 | 8,431,549 |
| Nov 19, 2024 | 15.180 | 15.180 | 14.480 | 14.600 | 14.600 | 10,348,454 |
| Nov 18, 2024 | 14.380 | 15.160 | 14.380 | 14.880 | 14.880 | 15,512,609 |
| Nov 15, 2024 | 15.660 | 15.660 | 13.840 | 14.160 | 14.160 | 39,137,797 |
| Nov 14, 2024 | 15.540 | 15.640 | 14.440 | 14.920 | 14.920 | 18,750,874 |
| Nov 13, 2024 | 15.060 | 15.820 | 15.040 | 15.820 | 15.820 | 8,765,586 |
| Nov 12, 2024 | 15.460 | 16.000 | 15.200 | 15.340 | 15.340 | 11,476,617 |
| Nov 11, 2024 | 15.700 | 15.800 | 15.400 | 15.680 | 15.680 | 7,930,196 |
| Nov 8, 2024 | 16.100 | 16.400 | 15.820 | 16.020 | 16.020 | 12,365,696 |
| Nov 7, 2024 | 15.600 | 15.900 | 15.060 | 15.800 | 15.800 | 13,814,327 |
| Nov 6, 2024 | 15.900 | 16.100 | 15.360 | 15.620 | 15.620 | 11,251,303 |
| Nov 5, 2024 | 15.800 | 15.940 | 15.480 | 15.840 | 15.840 | 14,543,724 |
| Nov 4, 2024 | 15.800 | 15.900 | 15.440 | 15.800 | 15.800 | 10,254,748 |
| Nov 1, 2024 | 15.920 | 16.260 | 15.680 | 15.960 | 15.960 | 8,473,258 |
| Oct 31, 2024 | 15.540 | 15.980 | 15.320 | 15.800 | 15.800 | 17,009,804 |
| Oct 30, 2024 | 15.520 | 15.840 | 15.200 | 15.640 | 15.640 | 17,470,374 |
| Oct 29, 2024 | 16.400 | 16.780 | 15.760 | 15.900 | 15.900 | 18,714,303 |
| Oct 28, 2024 | 16.480 | 16.840 | 16.060 | 16.080 | 16.080 | 20,545,302 |
| Oct 25, 2024 | 16.080 | 16.480 | 15.520 | 16.340 | 16.340 | 25,663,264 |
| Oct 24, 2024 | 16.120 | 16.300 | 15.740 | 16.000 | 16.000 | 24,008,513 |
| Oct 23, 2024 | 15.100 | 16.260 | 14.700 | 16.060 | 16.060 | 31,011,565 |
| Oct 22, 2024 | 15.000 | 15.180 | 14.780 | 15.100 | 15.100 | 18,529,082 |
| Oct 21, 2024 | 14.600 | 14.980 | 14.400 | 14.860 | 14.860 | 13,983,457 |
| Oct 18, 2024 | 14.200 | 14.880 | 14.120 | 14.860 | 14.860 | 19,766,510 |
| Oct 17, 2024 | 14.640 | 14.760 | 13.900 | 14.020 | 14.020 | 16,543,427 |
| Oct 16, 2024 | 13.420 | 14.500 | 13.420 | 14.380 | 14.380 | 23,591,285 |
| Oct 15, 2024 | 14.140 | 14.400 | 13.540 | 13.820 | 13.820 | 21,803,197 |
| Oct 14, 2024 | 13.400 | 14.120 | 12.960 | 14.000 | 14.000 | 32,912,669 |
| Oct 10, 2024 | 13.360 | 13.940 | 13.120 | 13.420 | 13.420 | 19,382,550 |
| Oct 9, 2024 | 13.680 | 13.800 | 12.380 | 12.980 | 12.980 | 23,376,586 |
| Oct 8, 2024 | 15.000 | 15.060 | 12.940 | 13.240 | 13.240 | 33,839,881 |
| Oct 7, 2024 | 15.200 | 15.240 | 14.380 | 15.000 | 15.000 | 17,296,670 |
| Oct 4, 2024 | 14.420 | 14.980 | 14.220 | 14.980 | 14.980 | 19,783,663 |
| Oct 3, 2024 | 15.420 | 15.460 | 13.720 | 14.400 | 14.400 | 24,651,216 |
| Oct 2, 2024 | 14.100 | 15.600 | 14.040 | 15.420 | 15.420 | 41,278,101 |
| Sep 30, 2024 | 14.260 | 14.380 | 13.660 | 14.000 | 14.000 | 57,828,320 |
| Sep 27, 2024 | 12.100 | 13.400 | 12.080 | 13.400 | 13.400 | 57,912,159 |
| Sep 26, 2024 | 10.800 | 11.500 | 10.620 | 11.500 | 11.500 | 19,994,258 |
| Sep 25, 2024 | 10.880 | 11.120 | 10.580 | 10.700 | 10.700 | 19,804,011 |
| Sep 24, 2024 | 10.380 | 10.600 | 10.260 | 10.580 | 10.580 | 17,115,085 |
| Sep 23, 2024 | 10.020 | 10.260 | 10.000 | 10.240 | 10.240 | 8,237,232 |
| Sep 20, 2024 | 10.220 | 10.400 | 10.060 | 10.200 | 10.200 | 16,224,591 |
| Sep 19, 2024 | 10.040 | 10.380 | 10.040 | 10.300 | 10.300 | 14,667,752 |
| Sep 17, 2024 | 10.040 | 10.320 | 10.020 | 10.240 | 10.240 | 4,575,836 |
| Sep 16, 2024 | 9.900 | 10.220 | 9.770 | 10.200 | 10.200 | 6,762,330 |
| Sep 13, 2024 | 9.940 | 10.040 | 9.870 | 9.900 | 9.900 | 7,407,194 |
| Sep 12, 2024 | 9.900 | 10.040 | 9.820 | 9.930 | 9.930 | 7,635,673 |
| Sep 11, 2024 | 9.820 | 10.100 | 9.770 | 9.910 | 9.910 | 12,522,320 |
| Sep 10, 2024 | 9.520 | 9.950 | 9.400 | 9.880 | 9.880 | 22,303,721 |
| Sep 9, 2024 | 9.420 | 9.520 | 9.270 | 9.520 | 9.520 | 25,422,653 |
| Sep 5, 2024 | 9.500 | 9.530 | 9.360 | 9.500 | 9.500 | 12,910,072 |
| Sep 4, 2024 | 9.530 | 9.560 | 9.330 | 9.470 | 9.470 | 6,991,358 |
| Sep 3, 2024 | 9.340 | 9.650 | 9.280 | 9.640 | 9.640 | 10,368,034 |
| Sep 2, 2024 | 9.500 | 9.500 | 9.180 | 9.340 | 9.340 | 6,684,754 |
| Aug 30, 2024 | 9.470 | 9.680 | 9.330 | 9.550 | 9.550 | 13,249,719 |
| Aug 29, 2024 | 9.100 | 9.480 | 9.040 | 9.470 | 9.470 | 9,635,962 |
| Aug 28, 2024 | 9.410 | 9.420 | 9.040 | 9.210 | 9.210 | 9,022,619 |
| Aug 27, 2024 | 9.370 | 9.490 | 9.250 | 9.480 | 9.480 | 6,700,069 |
| Aug 26, 2024 | 9.420 | 9.600 | 9.240 | 9.370 | 9.370 | 8,029,868 |
| Aug 23, 2024 | 9.510 | 9.630 | 9.330 | 9.420 | 9.420 | 12,028,572 |
| Aug 22, 2024 | 9.700 | 9.970 | 9.570 | 9.700 | 9.700 | 14,126,440 |
| Aug 21, 2024 | 9.500 | 9.680 | 9.230 | 9.610 | 9.610 | 17,097,060 |
| Aug 20, 2024 | 9.990 | 9.990 | 9.660 | 9.740 | 9.740 | 16,665,774 |
| Aug 19, 2024 | 9.590 | 10.060 | 9.560 | 9.970 | 9.970 | 31,563,416 |
| Aug 16, 2024 | 8.510 | 9.490 | 8.460 | 9.490 | 9.490 | 50,949,078 |
| Aug 15, 2024 | 7.940 | 7.980 | 7.680 | 7.780 | 7.780 | 7,699,769 |
| Aug 14, 2024 | 7.980 | 8.080 | 7.960 | 8.010 | 8.010 | 2,393,472 |
| Aug 13, 2024 | 7.970 | 8.060 | 7.880 | 7.980 | 7.980 | 3,946,130 |
| Aug 12, 2024 | 7.910 | 8.000 | 7.860 | 7.970 | 7.970 | 3,336,442 |
| Aug 9, 2024 | 7.910 | 8.050 | 7.910 | 7.940 | 7.940 | 3,323,277 |
| Aug 8, 2024 | 7.830 | 7.970 | 7.720 | 7.870 | 7.870 | 3,319,580 |
| Aug 7, 2024 | 7.970 | 8.030 | 7.880 | 7.890 | 7.890 | 3,444,795 |
| Aug 6, 2024 | 7.940 | 8.050 | 7.830 | 7.930 | 7.930 | 3,580,958 |
| Aug 5, 2024 | 7.860 | 8.030 | 7.720 | 7.830 | 7.830 | 5,607,110 |
| Aug 2, 2024 | 7.850 | 7.900 | 7.790 | 7.880 | 7.880 | 2,420,504 |
| Aug 1, 2024 | 8.010 | 8.010 | 7.870 | 7.940 | 7.940 | 3,153,582 |
| Jul 31, 2024 | 7.790 | 8.100 | 7.760 | 8.050 | 8.050 | 6,567,626 |
| Jul 30, 2024 | 7.890 | 8.000 | 7.710 | 7.750 | 7.750 | 6,006,156 |
| Jul 29, 2024 | 7.900 | 8.100 | 7.900 | 8.010 | 8.010 | 5,478,775 |
| Jul 26, 2024 | 7.900 | 8.080 | 7.880 | 7.900 | 7.900 | 4,744,430 |
| Jul 25, 2024 | 7.840 | 7.880 | 7.740 | 7.780 | 7.780 | 7,212,447 |
| Jul 24, 2024 | 7.930 | 8.040 | 7.830 | 7.840 | 7.840 | 4,391,057 |
| Jul 23, 2024 | 8.160 | 8.180 | 7.930 | 7.950 | 7.950 | 8,503,932 |
| Jul 22, 2024 | 8.150 | 8.280 | 8.090 | 8.260 | 8.260 | 3,324,572 |
| Jul 19, 2024 | 8.260 | 8.280 | 8.130 | 8.150 | 8.150 | 7,438,625 |
| Jul 18, 2024 | 8.320 | 8.360 | 8.170 | 8.250 | 8.250 | 2,969,927 |
| Jul 17, 2024 | 8.150 | 8.360 | 8.150 | 8.320 | 8.320 | 3,426,075 |
| Jul 16, 2024 | 8.300 | 8.300 | 8.130 | 8.180 | 8.180 | 6,259,911 |
| Jul 15, 2024 | 8.680 | 8.680 | 8.250 | 8.310 | 8.310 | 6,689,357 |
| Jul 12, 2024 | 8.480 | 8.690 | 8.480 | 8.690 | 8.690 | 4,803,348 |
| Jul 11, 2024 | 8.300 | 8.490 | 8.250 | 8.480 | 8.480 | 3,391,057 |
| Jul 10, 2024 | 8.290 | 8.480 | 8.180 | 8.210 | 8.210 | 4,117,264 |
| Jul 9, 2024 | 8.330 | 8.370 | 8.160 | 8.230 | 8.230 | 5,538,319 |
| Jul 8, 2024 | 8.450 | 8.630 | 8.290 | 8.290 | 8.290 | 3,511,400 |
| Jul 5, 2024 | 8.630 | 8.710 | 8.510 | 8.510 | 8.510 | 3,724,735 |
| Jul 4, 2024 | 8.680 | 8.740 | 8.540 | 8.620 | 8.620 | 3,635,852 |
| Jul 3, 2024 | 8.240 | 8.650 | 8.200 | 8.590 | 8.590 | 5,962,977 |
| Jul 2, 2024 | 8.300 | 8.440 | 8.200 | 8.240 | 8.240 | 7,250,968 |
| Jun 28, 2024 | 8.120 | 8.400 | 8.090 | 8.380 | 8.380 | 5,272,548 |
| Jun 27, 2024 | 8.310 | 8.320 | 8.050 | 8.100 | 8.100 | 4,702,750 |
| Jun 26, 2024 | 8.140 | 8.400 | 8.110 | 8.320 | 8.320 | 4,924,081 |
| Jun 25, 2024 | 8.300 | 8.340 | 8.160 | 8.200 | 8.200 | 4,148,447 |
| Jun 24, 2024 | 8.310 | 8.320 | 8.080 | 8.270 | 8.270 | 3,919,797 |
| Jun 21, 2024 | 8.400 | 8.500 | 8.320 | 8.340 | 8.340 | 5,757,850 |
| Jun 20, 2024 | 8.850 | 8.850 | 8.420 | 8.470 | 8.470 | 7,137,661 |
| Jun 19, 2024 | 8.780 | 8.850 | 8.680 | 8.850 | 8.850 | 4,512,373 |
| Jun 18, 2024 | 8.580 | 8.740 | 8.570 | 8.680 | 8.680 | 6,801,320 |
| Jun 17, 2024 | 8.520 | 8.650 | 8.370 | 8.570 | 8.570 | 3,644,508 |
| Jun 14, 2024 | 8.550 | 8.620 | 8.320 | 8.520 | 8.520 | 8,106,887 |
| Jun 13, 2024 | 8.310 | 8.580 | 8.300 | 8.560 | 8.560 | 9,787,578 |
| Jun 12, 2024 | 8.360 | 8.410 | 8.200 | 8.310 | 8.310 | 4,821,642 |
| Jun 11, 2024 | 8.500 | 8.500 | 8.230 | 8.360 | 8.360 | 5,184,528 |
| Jun 7, 2024 | 8.590 | 8.640 | 8.440 | 8.500 | 8.500 | 3,999,085 |
| Jun 6, 2024 | 8.700 | 8.830 | 8.550 | 8.590 | 8.590 | 5,162,163 |
| Jun 5, 2024 | 8.670 | 8.810 | 8.600 | 8.660 | 8.660 | 5,715,442 |
| Jun 4, 2024 | 8.680 | 8.800 | 8.550 | 8.620 | 8.620 | 8,688,771 |
| Jun 3, 2024 | 8.640 | 8.880 | 8.600 | 8.680 | 8.680 | 10,562,976 |
| May 31, 2024 | 8.900 | 9.030 | 8.470 | 8.520 | 8.520 | 16,188,489 |
| May 30, 2024 | 8.830 | 8.940 | 8.720 | 8.810 | 8.810 | 11,014,505 |
| May 29, 2024 | 9.030 | 9.080 | 8.730 | 8.770 | 8.770 | 11,990,036 |
| May 28, 2024 | 9.010 | 9.300 | 8.970 | 9.020 | 9.020 | 7,531,468 |
| May 27, 2024 | 9.160 | 9.240 | 8.860 | 9.060 | 9.060 | 9,171,391 |
| May 24, 2024 | 9.490 | 9.540 | 8.970 | 9.110 | 9.110 | 15,242,280 |
| May 23, 2024 | 9.710 | 9.710 | 9.460 | 9.630 | 9.630 | 10,019,271 |
| May 22, 2024 | 9.720 | 9.870 | 9.700 | 9.780 | 9.780 | 8,673,136 |
| May 21, 2024 | 9.900 | 9.920 | 9.630 | 9.720 | 9.720 | 14,057,210 |
| May 20, 2024 | 10.300 | 10.300 | 9.840 | 9.900 | 9.900 | 16,676,296 |
| May 17, 2024 | 10.120 | 10.280 | 9.940 | 10.220 | 10.220 | 31,265,083 |
| May 16, 2024 | 9.550 | 9.820 | 9.340 | 9.800 | 9.800 | 17,937,758 |
| May 14, 2024 | 9.230 | 9.590 | 9.230 | 9.460 | 9.460 | 18,089,714 |
| May 13, 2024 | 9.000 | 9.230 | 8.900 | 9.180 | 9.180 | 10,505,046 |
Related Tickers
6936.HK SF HOLDING
38.750
-2.02%
2482.HK Logory Logistics Technology Co., Ltd.
1.460
-0.68%
BPOSY bpost NV/SA
1.5500
0.00%
ARMX.AE Aramex PJSC
2.7900
+0.36%
DHL.DU DEUTSCHE POST AG N
37.23
-0.59%
DHL.F Deutsche Post AG
37.24
-0.56%
ROYMY International Distribution Services plc
9.10
0.00%
9699.HK Hangzhou SF Intra-city Industrial Co., Ltd.
8.990
+3.81%
0636.HK KLN Logistics Group Limited
6.850
+3.63%
NTG.CO NTG Nordic Transport Group A/S
252.50
-0.59%