HKSE - Delayed Quote HKD

JD Logistics, Inc. (2618.HK)

Compare
12.980
+0.300
+(2.37%)
At close: 4:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202512.80013.06012.76012.98012.9808,250,229
Jan 20, 202512.60012.94012.54012.68012.68012,853,171
Jan 17, 202512.08012.44011.86012.34012.3407,219,573
Jan 16, 202512.02012.38011.98012.08012.0809,003,233
Jan 15, 202512.10012.10011.84011.98011.9805,927,909
Jan 14, 202511.74012.12011.54012.10012.1007,711,286
Jan 13, 202511.70011.76011.38011.76011.76011,471,551
Jan 10, 202512.08012.10011.66011.82011.8206,694,924
Jan 9, 202511.94012.08011.82012.08012.0806,627,608
Jan 8, 202512.30012.30011.86011.96011.96014,301,162
Jan 7, 202512.08012.30011.82012.26012.26010,057,396
Jan 6, 202512.86012.88011.94012.08012.08016,140,396
Jan 3, 202512.76013.18012.74012.86012.8607,049,881
Jan 2, 202512.80012.98012.54012.68012.6805,724,074
Dec 31, 202412.90012.90012.90012.90012.900-
Dec 30, 202413.06013.14012.84013.04013.0404,615,731
Dec 27, 202413.42013.42012.74013.10013.10015,048,036
Dec 24, 202413.40013.40013.40013.40013.400-
Dec 23, 202413.42013.66013.30013.50013.5005,500,872
Dec 20, 202413.90013.90013.42013.42013.4206,887,362
Dec 19, 202413.76013.86013.64013.84013.8406,074,312
Dec 18, 202413.76013.94013.66013.90013.9004,315,349
Dec 17, 202413.92013.92013.50013.70013.70010,575,898
Dec 16, 202413.84014.04013.78013.92013.9206,536,122
Dec 13, 202414.08014.08013.66013.88013.88010,883,558
Dec 12, 202414.32014.48014.08014.08014.0807,509,458
Dec 11, 202414.52014.72014.38014.48014.4806,828,077
Dec 10, 202415.38015.48014.48014.50014.50016,283,313
Dec 9, 202414.40014.76014.10014.76014.76013,150,382
Dec 6, 202414.18014.36013.80014.36014.36011,239,224
Dec 5, 202414.50014.54014.02014.14014.1405,073,734
Dec 4, 202414.50014.68014.30014.50014.5006,760,822
Dec 3, 202414.34014.60013.94014.56014.56012,980,551
Dec 2, 202413.88014.20013.66014.10014.1005,848,872
Nov 29, 202413.98014.30013.78013.90013.90011,034,908
Nov 28, 202414.30014.30013.96014.06014.0606,432,482
Nov 27, 202413.80014.26013.52014.24014.24014,894,415
Nov 26, 202414.20014.24013.66013.80013.8008,431,486
Nov 25, 202413.92014.20013.80014.20014.20018,068,578
Nov 22, 202414.34014.46013.68013.92013.92012,026,006
Nov 21, 202414.58014.58014.08014.36014.3609,687,241
Nov 20, 202414.66014.78014.28014.44014.4408,431,549
Nov 19, 202415.18015.18014.48014.60014.60010,348,454
Nov 18, 202414.38015.16014.38014.88014.88015,512,609
Nov 15, 202415.66015.66013.84014.16014.16039,137,797
Nov 14, 202415.54015.64014.44014.92014.92018,750,874
Nov 13, 202415.06015.82015.04015.82015.8208,765,586
Nov 12, 202415.46016.00015.20015.34015.34011,476,617
Nov 11, 202415.70015.80015.40015.68015.6807,930,196
Nov 8, 202416.10016.40015.82016.02016.02012,365,696
Nov 7, 202415.60015.90015.06015.80015.80013,814,327
Nov 6, 202415.90016.10015.36015.62015.62011,251,303
Nov 5, 202415.80015.94015.48015.84015.84014,543,724
Nov 4, 202415.80015.90015.44015.80015.80010,254,748
Nov 1, 202415.92016.26015.68015.96015.9608,473,258
Oct 31, 202415.54015.98015.32015.80015.80017,009,804
Oct 30, 202415.52015.84015.20015.64015.64017,470,374
Oct 29, 202416.40016.78015.76015.90015.90018,714,303
Oct 28, 202416.48016.84016.06016.08016.08020,545,302
Oct 25, 202416.08016.48015.52016.34016.34025,663,264
Oct 24, 202416.12016.30015.74016.00016.00024,008,513
Oct 23, 202415.10016.26014.70016.06016.06031,011,565
Oct 22, 202415.00015.18014.78015.10015.10018,529,082
Oct 21, 202414.60014.98014.40014.86014.86013,983,457
Oct 18, 202414.20014.88014.12014.86014.86019,766,510
Oct 17, 202414.64014.76013.90014.02014.02016,543,427
Oct 16, 202413.42014.50013.42014.38014.38023,591,285
Oct 15, 202414.14014.40013.54013.82013.82021,803,197
Oct 14, 202413.40014.12012.96014.00014.00032,912,669
Oct 10, 202413.36013.94013.12013.42013.42019,382,550
Oct 9, 202413.68013.80012.38012.98012.98023,376,586
Oct 8, 202415.00015.06012.94013.24013.24033,839,881
Oct 7, 202415.20015.24014.38015.00015.00017,296,670
Oct 4, 202414.42014.98014.22014.98014.98019,783,663
Oct 3, 202415.42015.46013.72014.40014.40024,651,216
Oct 2, 202414.10015.60014.04015.42015.42041,278,101
Sep 30, 202414.26014.38013.66014.00014.00057,828,320
Sep 27, 202412.10013.40012.08013.40013.40057,912,159
Sep 26, 202410.80011.50010.62011.50011.50019,994,258
Sep 25, 202410.88011.12010.58010.70010.70019,804,011
Sep 24, 202410.38010.60010.26010.58010.58017,115,085
Sep 23, 202410.02010.26010.00010.24010.2408,237,232
Sep 20, 202410.22010.40010.06010.20010.20016,224,591
Sep 19, 202410.04010.38010.04010.30010.30014,667,752
Sep 17, 202410.04010.32010.02010.24010.2404,575,836
Sep 16, 20249.90010.2209.77010.20010.2006,762,330
Sep 13, 20249.94010.0409.8709.9009.9007,407,194
Sep 12, 20249.90010.0409.8209.9309.9307,635,673
Sep 11, 20249.82010.1009.7709.9109.91012,522,320
Sep 10, 20249.5209.9509.4009.8809.88022,303,721
Sep 9, 20249.4209.5209.2709.5209.52025,422,653
Sep 5, 20249.5009.5309.3609.5009.50012,910,072
Sep 4, 20249.5309.5609.3309.4709.4706,991,358
Sep 3, 20249.3409.6509.2809.6409.64010,368,034
Sep 2, 20249.5009.5009.1809.3409.3406,684,754
Aug 30, 20249.4709.6809.3309.5509.55013,249,719
Aug 29, 20249.1009.4809.0409.4709.4709,635,962
Aug 28, 20249.4109.4209.0409.2109.2109,022,619
Aug 27, 20249.3709.4909.2509.4809.4806,700,069
Aug 26, 20249.4209.6009.2409.3709.3708,029,868
Aug 23, 20249.5109.6309.3309.4209.42012,028,572
Aug 22, 20249.7009.9709.5709.7009.70014,126,440
Aug 21, 20249.5009.6809.2309.6109.61017,097,060
Aug 20, 20249.9909.9909.6609.7409.74016,665,774
Aug 19, 20249.59010.0609.5609.9709.97031,563,416
Aug 16, 20248.5109.4908.4609.4909.49050,949,078
Aug 15, 20247.9407.9807.6807.7807.7807,699,769
Aug 14, 20247.9808.0807.9608.0108.0102,393,472
Aug 13, 20247.9708.0607.8807.9807.9803,946,130
Aug 12, 20247.9108.0007.8607.9707.9703,336,442
Aug 9, 20247.9108.0507.9107.9407.9403,323,277
Aug 8, 20247.8307.9707.7207.8707.8703,319,580
Aug 7, 20247.9708.0307.8807.8907.8903,444,795
Aug 6, 20247.9408.0507.8307.9307.9303,580,958
Aug 5, 20247.8608.0307.7207.8307.8305,607,110
Aug 2, 20247.8507.9007.7907.8807.8802,420,504
Aug 1, 20248.0108.0107.8707.9407.9403,153,582
Jul 31, 20247.7908.1007.7608.0508.0506,567,626
Jul 30, 20247.8908.0007.7107.7507.7506,006,156
Jul 29, 20247.9008.1007.9008.0108.0105,478,775
Jul 26, 20247.9008.0807.8807.9007.9004,744,430
Jul 25, 20247.8407.8807.7407.7807.7807,212,447
Jul 24, 20247.9308.0407.8307.8407.8404,391,057
Jul 23, 20248.1608.1807.9307.9507.9508,503,932
Jul 22, 20248.1508.2808.0908.2608.2603,324,572
Jul 19, 20248.2608.2808.1308.1508.1507,438,625
Jul 18, 20248.3208.3608.1708.2508.2502,969,927
Jul 17, 20248.1508.3608.1508.3208.3203,426,075
Jul 16, 20248.3008.3008.1308.1808.1806,259,911
Jul 15, 20248.6808.6808.2508.3108.3106,689,357
Jul 12, 20248.4808.6908.4808.6908.6904,803,348
Jul 11, 20248.3008.4908.2508.4808.4803,391,057
Jul 10, 20248.2908.4808.1808.2108.2104,117,264
Jul 9, 20248.3308.3708.1608.2308.2305,538,319
Jul 8, 20248.4508.6308.2908.2908.2903,511,400
Jul 5, 20248.6308.7108.5108.5108.5103,724,735
Jul 4, 20248.6808.7408.5408.6208.6203,635,852
Jul 3, 20248.2408.6508.2008.5908.5905,962,977
Jul 2, 20248.3008.4408.2008.2408.2407,250,968
Jun 28, 20248.1208.4008.0908.3808.3805,272,548
Jun 27, 20248.3108.3208.0508.1008.1004,702,750
Jun 26, 20248.1408.4008.1108.3208.3204,924,081
Jun 25, 20248.3008.3408.1608.2008.2004,148,447
Jun 24, 20248.3108.3208.0808.2708.2703,919,797
Jun 21, 20248.4008.5008.3208.3408.3405,757,850
Jun 20, 20248.8508.8508.4208.4708.4707,137,661
Jun 19, 20248.7808.8508.6808.8508.8504,512,373
Jun 18, 20248.5808.7408.5708.6808.6806,801,320
Jun 17, 20248.5208.6508.3708.5708.5703,644,508
Jun 14, 20248.5508.6208.3208.5208.5208,106,887
Jun 13, 20248.3108.5808.3008.5608.5609,787,578
Jun 12, 20248.3608.4108.2008.3108.3104,821,642
Jun 11, 20248.5008.5008.2308.3608.3605,184,528
Jun 7, 20248.5908.6408.4408.5008.5003,999,085
Jun 6, 20248.7008.8308.5508.5908.5905,162,163
Jun 5, 20248.6708.8108.6008.6608.6605,715,442
Jun 4, 20248.6808.8008.5508.6208.6208,688,771
Jun 3, 20248.6408.8808.6008.6808.68010,562,976
May 31, 20248.9009.0308.4708.5208.52016,188,489
May 30, 20248.8308.9408.7208.8108.81011,014,505
May 29, 20249.0309.0808.7308.7708.77011,990,036
May 28, 20249.0109.3008.9709.0209.0207,531,468
May 27, 20249.1609.2408.8609.0609.0609,171,391
May 24, 20249.4909.5408.9709.1109.11015,242,280
May 23, 20249.7109.7109.4609.6309.63010,019,271
May 22, 20249.7209.8709.7009.7809.7808,673,136
May 21, 20249.9009.9209.6309.7209.72014,057,210
May 20, 202410.30010.3009.8409.9009.90016,676,296
May 17, 202410.12010.2809.94010.22010.22031,265,083
May 16, 20249.5509.8209.3409.8009.80017,937,758
May 14, 20249.2309.5909.2309.4609.46018,089,714
May 13, 20249.0009.2308.9009.1809.18010,505,046
May 10, 20248.9009.0308.7408.9908.9907,214,501
May 9, 20248.7708.9708.7008.9408.9404,565,926
May 8, 20248.9809.0508.7508.7708.7703,951,984
May 7, 20249.0109.1608.9308.9808.9804,879,798
May 6, 20249.1009.1408.8209.0109.0109,187,692
May 3, 20249.5009.5308.9809.1609.1606,878,634
May 2, 20248.4709.2508.4309.2109.2108,968,903
Apr 30, 20248.6108.7508.4808.5508.5507,975,917
Apr 29, 20248.5708.7508.4408.6108.6109,690,359
Apr 26, 20248.2408.5508.1508.5008.50010,724,447
Apr 25, 20248.1608.3608.0908.2408.2407,846,463
Apr 24, 20248.1608.2008.0808.1608.1606,224,656
Apr 23, 20247.9808.2107.9008.1508.15011,403,528
Apr 22, 20247.7207.9407.5807.8707.8707,228,827
Apr 19, 20247.5107.6407.4607.5807.5805,780,291
Apr 18, 20247.5107.7907.5107.6907.6904,584,407
Apr 17, 20247.5507.7807.5007.5507.5505,328,551
Apr 16, 20247.5507.6107.4707.5507.5505,457,267
Apr 15, 20247.7507.7707.5507.6607.6604,423,367
Apr 12, 20247.9607.9607.7507.7507.7506,276,972
Apr 11, 20247.9208.0607.8107.9607.9605,507,522
Apr 10, 20248.0508.1308.0208.1008.1005,771,118
Apr 9, 20247.9608.0607.8708.0008.0004,282,319
Apr 8, 20247.8307.8807.7107.8107.8104,918,497
Apr 5, 20247.9308.2007.6407.8507.8503,345,644
Apr 3, 20248.1708.1707.8907.9307.9306,643,477
Apr 2, 20248.0408.2008.0208.1708.1707,354,094
Mar 28, 20247.8008.1007.8007.9707.9708,888,210
Mar 27, 20248.0208.0507.7007.7307.7308,685,966
Mar 26, 20247.8908.1307.8908.1008.1007,198,297
Mar 25, 20247.9407.9707.7807.8307.8304,551,294
Mar 22, 20248.1708.2107.8907.9407.9407,155,500
Mar 21, 20248.3308.3908.2208.2908.2907,966,927
Mar 20, 20248.0008.2007.9108.1408.1405,742,027
Mar 19, 20248.1008.1407.9008.0008.0005,419,375
Mar 18, 20248.1008.2508.0008.1708.1707,267,974
Mar 15, 20248.2208.2207.9308.0408.04012,078,625
Mar 14, 20248.3708.4708.1508.2508.2506,928,044
Mar 13, 20248.4508.5208.2808.3208.3209,687,023
Mar 12, 20248.2308.6108.1408.5908.59019,070,101
Mar 11, 20247.9908.3307.9908.2008.20014,368,393
Mar 8, 20248.1308.1607.8607.9207.92015,127,762
Mar 7, 20248.3208.6808.0208.1108.11030,037,391
Mar 6, 20247.3007.7507.3007.6907.69011,190,737
Mar 5, 20247.6007.6807.2707.3107.3108,473,696
Mar 4, 20247.8107.8607.6807.7707.7703,653,364
Mar 1, 20247.6507.8407.3207.7407.7408,308,426
Feb 29, 20247.6407.8207.6307.7707.77010,399,570
Feb 28, 20248.0008.0007.6307.6507.6505,993,884
Feb 27, 20247.8207.9507.6307.9507.9505,659,679
Feb 26, 20247.7108.0007.7007.8207.8203,699,247
Feb 23, 20247.8707.8707.6707.8307.8303,697,731
Feb 22, 20247.6707.8707.5707.8707.8704,559,800
Feb 21, 20247.2107.8607.2107.7107.7106,769,718
Feb 20, 20247.5007.5807.2007.3907.3905,976,325
Feb 19, 20247.7507.7507.4107.4707.4704,632,029
Feb 16, 20247.2907.8107.2407.7707.7704,561,602
Feb 15, 20247.2607.3507.1307.2907.2901,744,454
Feb 14, 20247.0007.3306.9007.2907.2901,420,200
Feb 9, 20247.2507.2507.2507.2507.250-
Feb 8, 20247.3607.5507.2207.4707.4707,694,493
Feb 7, 20247.3507.5607.2807.3507.3504,945,632
Feb 6, 20246.8207.3406.7207.2907.2906,856,346
Feb 5, 20246.7506.9306.6106.8206.8206,924,185
Feb 2, 20247.1707.3306.8206.9006.9006,766,676
Feb 1, 20246.8707.2306.7807.1807.1809,936,500
Jan 31, 20247.1507.2306.7106.8006.80013,809,462
Jan 30, 20247.4107.4107.1107.1407.1406,024,098
Jan 29, 20247.5007.6807.4107.5007.5005,434,006
Jan 26, 20247.7107.7707.4607.4707.4702,996,523
Jan 25, 20247.7307.7907.5007.7607.7604,467,506
Jan 24, 20247.5807.7307.3007.6807.6806,506,418
Jan 23, 20247.2207.5607.1407.4207.42010,831,472
Jan 22, 20247.8507.8507.1207.2207.2208,737,277

Related Tickers

0598.HK SINOTRANS
3.820
+1.06%
 
2057.HK ZTO Express (Cayman) Inc.
152.400
+0.93%
 
1519.HK J&T EXPRESS-W
6.400
+0.31%
 
RYSAS.IS Reysas Tasimacilik ve Lojistik Ticaret A.S.
20.74
-1.24%
 
6936.HK SF HOLDING
33.950
-0.29%
 
KNIN.SW Kuehne + Nagel International AG
204.90
-0.87%
 
PNL.AS PostNL N.V.
0.9635
-1.98%
 
GXO GXO Logistics, Inc.
43.95
-0.95%