LC Group Holding Limited 2490
HKEX · Hong Kong SAR China · Transportation
HKD 4.20+0.02 (+0.48%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 4.24 | +1.44% | HKD 4.12 | HKD 4.26 | HKD 3.95 | 130.80K |
| 2026-09-30 | HKD 4.18 | +0.12% | HKD 4.10 | HKD 4.26 | HKD 4.10 | 481.20K |
| 2026-09-29 | HKD 4.17 | -0.71% | HKD 4.00 | HKD 4.20 | HKD 4.00 | 770.10K |
| 2026-09-28 | HKD 4.20 | +2.19% | HKD 4.14 | HKD 4.20 | HKD 3.99 | 412.20K |
| 2026-09-25 | HKD 4.11 | -3.07% | HKD 4.20 | HKD 4.24 | HKD 4.11 | 480.30K |
| 2026-09-24 | HKD 4.24 | +1.44% | HKD 4.18 | HKD 4.28 | HKD 4.17 | 489.00K |
| 2026-09-23 | HKD 4.18 | -4.35% | HKD 4.30 | HKD 4.30 | HKD 4.15 | 431.40K |
| 2026-09-22 | HKD 4.37 | -1.13% | HKD 4.30 | HKD 4.37 | HKD 4.15 | 447.90K |
| 2026-09-21 | HKD 4.42 | -2.54% | HKD 4.55 | HKD 4.60 | HKD 4.23 | 606.00K |
| 2026-09-18 | HKD 4.53 | +5.22% | HKD 4.26 | HKD 4.53 | HKD 4.26 | 589.80K |
| 2026-09-17 | HKD 4.31 | -2.49% | HKD 4.33 | HKD 4.41 | HKD 4.20 | 473.40K |
| 2026-09-16 | HKD 4.42 | +7.15% | HKD 4.13 | HKD 4.43 | HKD 4.13 | 545.40K |
| 2026-09-15 | HKD 4.13 | +0.12% | HKD 4.12 | HKD 4.26 | HKD 4.01 | 567.00K |
| 2026-09-14 | HKD 4.12 | +2.23% | HKD 4.01 | HKD 4.12 | HKD 3.88 | 653.40K |
| 2026-09-11 | HKD 4.03 | -0.49% | HKD 4.05 | HKD 4.18 | HKD 4.01 | 10.87M |
| 2026-09-10 | HKD 4.05 | -5.37% | HKD 4.25 | HKD 4.53 | HKD 4.05 | 1.92M |
| 2026-09-09 | HKD 4.28 | +1.90% | HKD 4.22 | HKD 4.50 | HKD 4.20 | 1.01M |
| 2026-09-08 | HKD 4.20 | -3.78% | HKD 4.33 | HKD 4.38 | HKD 4.19 | 3.20M |
| 2026-09-07 | HKD 4.36 | -0.57% | HKD 4.33 | HKD 4.45 | HKD 4.32 | 2.35M |
| 2026-09-04 | HKD 4.39 | -1.35% | HKD 4.44 | HKD 4.59 | HKD 4.26 | 641.40K |
| 2026-09-03 | HKD 4.45 | +5.95% | HKD 4.28 | HKD 4.45 | HKD 4.22 | 1.83M |
| 2026-09-02 | HKD 4.20 | -6.77% | HKD 4.60 | HKD 4.61 | HKD 4.19 | 645.60K |
| 2026-09-01 | HKD 4.51 | -5.65% | HKD 4.80 | HKD 4.81 | HKD 4.41 | 2.88M |
| 2026-08-31 | HKD 4.78 | +2.91% | HKD 4.55 | HKD 5.03 | HKD 4.48 | 828.60K |
| 2026-08-28 | HKD 4.64 | +8.16% | HKD 4.35 | HKD 4.72 | HKD 4.35 | 1.08M |
| 2026-08-27 | HKD 4.29 | -2.50% | HKD 4.42 | HKD 4.43 | HKD 4.24 | 3.58M |
| 2026-08-26 | HKD 4.40 | -0.45% | HKD 4.43 | HKD 4.43 | HKD 4.26 | 3.23M |
| 2026-08-25 | HKD 4.42 | -2.64% | HKD 4.53 | HKD 4.54 | HKD 4.25 | 1.36M |
| 2026-08-24 | HKD 4.54 | +2.02% | HKD 4.47 | HKD 4.61 | HKD 4.09 | 2.88M |
| 2026-08-21 | HKD 4.45 | -8.34% | HKD 4.76 | HKD 4.82 | HKD 4.35 | 3.52M |
| 2026-08-20 | HKD 4.86 | +9.22% | HKD 4.51 | HKD 5.11 | HKD 4.41 | 3.39M |
| 2026-08-19 | HKD 4.45 | -1.55% | HKD 4.53 | HKD 4.56 | HKD 4.40 | 2.88M |
| 2026-08-18 | HKD 4.51 | -2.27% | HKD 4.61 | HKD 4.74 | HKD 4.50 | 6.20M |
| 2026-08-17 | HKD 4.62 | +0.22% | HKD 4.61 | HKD 5.15 | HKD 4.59 | 865.20K |
| 2026-08-14 | HKD 4.61 | +2.22% | HKD 4.40 | HKD 4.78 | HKD 4.34 | 2.68M |
| 2026-08-13 | HKD 4.51 | +0.22% | HKD 4.50 | HKD 4.51 | HKD 4.10 | 2.64M |
| 2026-08-12 | HKD 4.50 | -2.17% | HKD 4.63 | HKD 4.64 | HKD 4.40 | 1.76M |
| 2026-08-11 | HKD 4.60 | -3.97% | HKD 4.79 | HKD 4.79 | HKD 4.55 | 1.76M |
| 2026-08-10 | HKD 4.79 | +0.21% | HKD 4.78 | HKD 4.94 | HKD 4.76 | 761.70K |
| 2026-08-07 | HKD 4.78 | -2.35% | HKD 4.80 | HKD 4.96 | HKD 4.78 | 871.50K |
| 2026-08-06 | HKD 4.89 | -3.26% | HKD 5.00 | HKD 5.10 | HKD 4.75 | 738.90K |
| 2026-08-05 | HKD 5.06 | +1.20% | HKD 4.95 | HKD 5.18 | HKD 4.94 | 910.50K |
| 2026-08-04 | HKD 5.00 | -5.12% | HKD 5.20 | HKD 5.59 | HKD 4.89 | 680.80K |
| 2026-08-03 | HKD 5.27 | +2.53% | HKD 5.09 | HKD 5.51 | HKD 5.00 | 653.60K |
| 2026-07-31 | HKD 5.14 | +2.39% | HKD 5.01 | HKD 5.39 | HKD 4.88 | 460.60K |
| 2026-07-30 | HKD 5.02 | +2.45% | HKD 4.90 | HKD 5.10 | HKD 4.86 | 8.96M |
| 2026-07-29 | HKD 4.90 | +3.59% | HKD 4.83 | HKD 4.99 | HKD 4.71 | 486.90K |
| 2026-07-28 | HKD 4.73 | -2.07% | HKD 4.82 | HKD 5.30 | HKD 4.71 | 457.50K |
| 2026-07-27 | HKD 4.83 | -7.65% | HKD 5.75 | HKD 5.75 | HKD 4.83 | 475.70K |
| 2026-07-24 | HKD 5.23 | +6.30% | HKD 5.00 | HKD 5.37 | HKD 4.90 | 535.20K |
| 2026-07-23 | HKD 4.92 | +2.71% | HKD 4.75 | HKD 5.40 | HKD 4.65 | 657.90K |
| 2026-07-22 | HKD 4.79 | +1.27% | HKD 4.74 | HKD 5.26 | HKD 4.71 | 2.14M |
| 2026-07-21 | HKD 4.73 | +8.74% | HKD 4.30 | HKD 4.79 | HKD 4.30 | 563.20K |
| 2026-07-20 | HKD 4.35 | +0.69% | HKD 4.30 | HKD 4.67 | HKD 4.24 | 521.70K |
| 2026-07-17 | HKD 4.32 | -6.90% | HKD 4.48 | HKD 4.57 | HKD 4.05 | 624.00K |
| 2026-07-16 | HKD 4.64 | +5.22% | HKD 4.48 | HKD 4.69 | HKD 4.28 | 580.40K |
| 2026-07-15 | HKD 4.41 | +5.50% | HKD 4.18 | HKD 4.59 | HKD 4.16 | 6.94M |
| 2026-07-14 | HKD 4.18 | +6.91% | HKD 3.97 | HKD 4.39 | HKD 3.86 | 557.70K |
| 2026-07-13 | HKD 3.91 | -5.10% | HKD 4.10 | HKD 4.21 | HKD 3.91 | 625.00K |
| 2026-07-10 | HKD 4.12 | -4.63% | HKD 4.31 | HKD 4.45 | HKD 4.05 | 541.20K |
| 2026-07-09 | HKD 4.32 | +1.41% | HKD 4.30 | HKD 4.35 | HKD 4.11 | 560.70K |
| 2026-07-08 | HKD 4.26 | +2.65% | HKD 4.15 | HKD 4.32 | HKD 3.96 | 652.50K |
| 2026-07-07 | HKD 4.15 | -2.58% | HKD 4.43 | HKD 4.43 | HKD 4.01 | 582.00K |
| 2026-07-06 | HKD 4.26 | -4.27% | HKD 4.46 | HKD 4.65 | HKD 4.10 | 631.50K |
| 2026-07-03 | HKD 4.45 | -1.77% | HKD 4.53 | HKD 4.69 | HKD 4.42 | 552.00K |
| 2026-07-02 | HKD 4.53 | +2.49% | HKD 4.42 | HKD 4.63 | HKD 4.42 | 530.70K |
| 2026-06-30 | HKD 4.42 | +1.38% | HKD 4.25 | HKD 4.49 | HKD 4.25 | 576.00K |
| 2026-06-29 | HKD 4.36 | +2.11% | HKD 4.38 | HKD 4.66 | HKD 4.29 | 675.90K |
| 2026-06-26 | HKD 4.27 | -8.37% | HKD 4.61 | HKD 5.10 | HKD 4.20 | 712.50K |
| 2026-06-25 | HKD 4.66 | -3.32% | HKD 4.79 | HKD 5.17 | HKD 4.46 | 579.00K |
| 2026-06-24 | HKD 4.82 | -2.23% | HKD 4.91 | HKD 5.23 | HKD 4.40 | 2.12M |
| 2026-06-23 | HKD 4.93 | -6.10% | HKD 5.25 | HKD 5.36 | HKD 4.83 | 2.21M |
| 2026-06-22 | HKD 5.25 | +0.96% | HKD 5.15 | HKD 5.59 | HKD 5.00 | 2.18M |
| 2026-06-18 | HKD 5.20 | -4.76% | HKD 5.53 | HKD 5.88 | HKD 5.02 | 2.19M |
| 2026-06-17 | HKD 5.46 | +4.00% | HKD 5.42 | HKD 6.02 | HKD 5.10 | 2.33M |
| 2026-06-16 | HKD 5.25 | +11.23% | HKD 4.72 | HKD 5.69 | HKD 4.72 | 2.70M |
| 2026-06-15 | HKD 4.72 | +9.01% | HKD 4.33 | HKD 4.98 | HKD 4.10 | 2.27M |
| 2026-06-12 | HKD 4.33 | +8.79% | HKD 4.18 | HKD 6.05 | HKD 4.11 | 6.83M |
| 2026-06-11 | HKD 3.98 | -0.75% | HKD 4.05 | HKD 4.62 | HKD 3.86 | 2.80M |
| 2026-06-10 | HKD 4.01 | +2.82% | HKD 3.90 | HKD 4.35 | HKD 3.80 | 1.27M |
| 2026-06-09 | HKD 3.90 | -6.47% | HKD 4.13 | HKD 4.30 | HKD 3.81 | 1.35M |
| 2026-06-08 | HKD 4.17 | +5.04% | HKD 3.94 | HKD 4.63 | HKD 3.94 | 935.80K |
| 2026-06-05 | HKD 3.97 | +7.30% | HKD 3.75 | HKD 4.52 | HKD 3.75 | 1.69M |
| 2026-06-04 | HKD 3.70 | -5.37% | HKD 3.91 | HKD 4.16 | HKD 3.70 | 875.40K |
| 2026-06-03 | HKD 3.91 | -5.10% | HKD 4.12 | HKD 4.15 | HKD 3.87 | 654.90K |
| 2026-06-02 | HKD 4.12 | -6.79% | HKD 4.45 | HKD 4.74 | HKD 4.11 | 1.02M |
| 2026-06-01 | HKD 4.42 | -1.34% | HKD 4.45 | HKD 4.64 | HKD 4.41 | 839.70K |
| 2026-05-29 | HKD 4.48 | -0.44% | HKD 4.50 | HKD 4.62 | HKD 4.40 | 498.60K |
| 2026-05-28 | HKD 4.50 | -5.86% | HKD 4.76 | HKD 4.82 | HKD 4.50 | 558.30K |
| 2026-05-27 | HKD 4.78 | -4.97% | HKD 5.14 | HKD 5.35 | HKD 4.74 | 431.70K |