JD Logistics, Inc. 2618
HKEX · Hong Kong SAR China · Transportation
HKD 10.06-0.03 (-0.30%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 10.06 | -0.30% | HKD 10.00 | HKD 10.09 | HKD 9.99 | 15.76M |
| 2026-09-29 | HKD 10.09 | -0.88% | HKD 10.15 | HKD 10.15 | HKD 9.98 | 9.90M |
| 2026-09-28 | HKD 10.18 | +1.39% | HKD 10.11 | HKD 10.22 | HKD 10.09 | 4.81M |
| 2026-09-25 | HKD 10.04 | -1.86% | HKD 10.10 | HKD 10.11 | HKD 9.86 | 4.10M |
| 2026-09-24 | HKD 10.23 | -0.29% | HKD 10.19 | HKD 10.27 | HKD 10.14 | 5.92M |
| 2026-09-23 | HKD 10.26 | -1.35% | HKD 10.40 | HKD 10.43 | HKD 10.26 | 7.04M |
| 2026-09-22 | HKD 10.40 | -0.57% | HKD 10.59 | HKD 10.59 | HKD 10.34 | 7.73M |
| 2026-09-21 | HKD 10.46 | -0.10% | HKD 10.47 | HKD 10.49 | HKD 10.36 | 8.31M |
| 2026-09-18 | HKD 10.47 | +0.67% | HKD 10.34 | HKD 10.50 | HKD 10.34 | 16.12M |
| 2026-09-17 | HKD 10.40 | +0.29% | HKD 10.30 | HKD 10.42 | HKD 10.17 | 9.03M |
| 2026-09-16 | HKD 10.37 | -2.26% | HKD 10.80 | HKD 10.80 | HKD 10.35 | 14.79M |
| 2026-09-15 | HKD 10.61 | -2.75% | HKD 10.79 | HKD 10.82 | HKD 10.61 | 8.81M |
| 2026-09-14 | HKD 10.91 | +1.11% | HKD 10.82 | HKD 10.95 | HKD 10.80 | 8.66M |
| 2026-09-11 | HKD 10.79 | +0.37% | HKD 10.62 | HKD 10.82 | HKD 10.57 | 10.46M |
| 2026-09-10 | HKD 10.75 | -1.19% | HKD 10.80 | HKD 10.86 | HKD 10.70 | 11.85M |
| 2026-09-09 | HKD 10.88 | -1.27% | HKD 11.03 | HKD 11.07 | HKD 10.84 | 11.31M |
| 2026-09-08 | HKD 11.02 | -1.08% | HKD 11.14 | HKD 11.14 | HKD 10.99 | 7.47M |
| 2026-09-07 | HKD 11.14 | -0.27% | HKD 11.22 | HKD 11.25 | HKD 11.05 | 6.34M |
| 2026-09-04 | HKD 11.17 | +1.55% | HKD 11.13 | HKD 11.37 | HKD 11.13 | 13.56M |
| 2026-09-03 | HKD 11.00 | +0.82% | HKD 11.06 | HKD 11.14 | HKD 11.00 | 10.12M |
| 2026-09-02 | HKD 10.91 | -0.55% | HKD 10.92 | HKD 10.96 | HKD 10.83 | 7.16M |
| 2026-09-01 | HKD 10.97 | -0.45% | HKD 11.05 | HKD 11.10 | HKD 10.96 | 8.54M |
| 2026-08-31 | HKD 11.02 | -0.72% | HKD 11.08 | HKD 11.09 | HKD 10.79 | 20.39M |
| 2026-08-28 | HKD 11.10 | -0.36% | HKD 11.14 | HKD 11.20 | HKD 11.05 | 10.64M |
| 2026-08-27 | HKD 11.14 | -0.80% | HKD 11.26 | HKD 11.30 | HKD 11.05 | 10.96M |
| 2026-08-26 | HKD 11.23 | -0.71% | HKD 11.39 | HKD 11.47 | HKD 11.22 | 10.07M |
| 2026-08-25 | HKD 11.31 | -1.31% | HKD 11.49 | HKD 11.53 | HKD 11.22 | 21.95M |
| 2026-08-24 | HKD 11.46 | -2.96% | HKD 11.80 | HKD 11.80 | HKD 11.45 | 13.89M |
| 2026-08-21 | HKD 11.81 | +1.03% | HKD 11.69 | HKD 11.86 | HKD 11.62 | 15.15M |
| 2026-08-20 | HKD 11.69 | +1.56% | HKD 11.79 | HKD 11.92 | HKD 11.44 | 23.32M |
| 2026-08-19 | HKD 11.51 | -1.29% | HKD 11.70 | HKD 11.75 | HKD 11.41 | 19.56M |
| 2026-08-18 | HKD 11.66 | -3.40% | HKD 12.07 | HKD 12.07 | HKD 11.57 | 27.44M |
| 2026-08-17 | HKD 12.07 | -1.31% | HKD 12.24 | HKD 12.36 | HKD 12.07 | 36.77M |
| 2026-08-14 | HKD 12.23 | -13.69% | HKD 13.80 | HKD 13.80 | HKD 12.13 | 38.52M |
| 2026-08-13 | HKD 14.17 | -2.01% | HKD 14.40 | HKD 14.41 | HKD 14.07 | 12.46M |
| 2026-08-12 | HKD 14.46 | -1.63% | HKD 14.51 | HKD 14.62 | HKD 14.30 | 8.70M |
| 2026-08-11 | HKD 14.70 | -0.41% | HKD 14.89 | HKD 14.99 | HKD 14.61 | 9.95M |
| 2026-08-10 | HKD 14.76 | +1.65% | HKD 14.70 | HKD 14.80 | HKD 14.53 | 4.84M |
| 2026-08-07 | HKD 14.52 | -1.43% | HKD 14.63 | HKD 14.70 | HKD 14.31 | 6.15M |
| 2026-08-06 | HKD 14.73 | -1.07% | HKD 14.60 | HKD 14.82 | HKD 14.57 | 5.91M |
| 2026-08-05 | HKD 14.89 | -1.33% | HKD 15.09 | HKD 15.18 | HKD 14.70 | 8.42M |
| 2026-08-04 | HKD 15.09 | -0.98% | HKD 15.40 | HKD 15.47 | HKD 14.97 | 6.96M |
| 2026-08-03 | HKD 15.24 | +1.46% | HKD 15.02 | HKD 15.46 | HKD 14.98 | 8.29M |
| 2026-07-31 | HKD 15.02 | -0.92% | HKD 14.86 | HKD 15.19 | HKD 14.70 | 9.33M |
| 2026-07-30 | HKD 15.16 | +3.62% | HKD 15.00 | HKD 15.25 | HKD 14.65 | 20.35M |
| 2026-07-29 | HKD 14.63 | +3.32% | HKD 14.35 | HKD 14.68 | HKD 14.27 | 9.76M |
| 2026-07-28 | HKD 14.16 | +2.09% | HKD 13.92 | HKD 14.19 | HKD 13.85 | 8.84M |
| 2026-07-27 | HKD 13.87 | -0.86% | HKD 13.99 | HKD 14.17 | HKD 13.86 | 4.04M |
| 2026-07-24 | HKD 13.99 | -0.29% | HKD 13.90 | HKD 14.04 | HKD 13.76 | 4.49M |
| 2026-07-23 | HKD 14.03 | +1.96% | HKD 13.80 | HKD 14.14 | HKD 13.64 | 6.85M |
| 2026-07-22 | HKD 13.76 | -0.86% | HKD 13.70 | HKD 13.86 | HKD 13.55 | 9.21M |
| 2026-07-21 | HKD 13.88 | +1.68% | HKD 13.78 | HKD 13.94 | HKD 13.55 | 7.83M |
| 2026-07-20 | HKD 13.65 | +1.94% | HKD 13.75 | HKD 13.90 | HKD 13.49 | 6.47M |
| 2026-07-17 | HKD 13.39 | -1.90% | HKD 13.77 | HKD 13.84 | HKD 13.20 | 11.01M |
| 2026-07-16 | HKD 13.65 | +2.86% | HKD 13.27 | HKD 13.82 | HKD 13.21 | 7.41M |
| 2026-07-15 | HKD 13.27 | +2.16% | HKD 13.03 | HKD 13.34 | HKD 12.83 | 8.26M |
| 2026-07-14 | HKD 12.99 | +2.12% | HKD 12.72 | HKD 13.03 | HKD 12.45 | 5.96M |
| 2026-07-13 | HKD 12.72 | +0.32% | HKD 12.68 | HKD 12.86 | HKD 12.54 | 4.73M |
| 2026-07-10 | HKD 12.68 | +1.60% | HKD 12.48 | HKD 12.82 | HKD 12.36 | 6.46M |
| 2026-07-09 | HKD 12.48 | -0.40% | HKD 12.53 | HKD 12.56 | HKD 12.27 | 4.11M |
| 2026-07-08 | HKD 12.53 | +2.20% | HKD 12.26 | HKD 12.59 | HKD 12.19 | 5.45M |
| 2026-07-07 | HKD 12.26 | -1.05% | HKD 12.38 | HKD 12.45 | HKD 12.07 | 6.93M |
| 2026-07-06 | HKD 12.39 | +1.64% | HKD 12.24 | HKD 12.52 | HKD 11.90 | 6.25M |
| 2026-07-03 | HKD 12.19 | +2.01% | HKD 12.13 | HKD 12.34 | HKD 12.00 | 4.73M |
| 2026-07-02 | HKD 11.95 | +1.70% | HKD 12.45 | HKD 12.45 | HKD 11.90 | 11.17M |
| 2026-06-30 | HKD 11.75 | -0.93% | HKD 11.86 | HKD 11.86 | HKD 11.53 | 11.30M |
| 2026-06-29 | HKD 11.86 | +2.51% | HKD 11.63 | HKD 12.16 | HKD 11.63 | 9.88M |
| 2026-06-26 | HKD 11.57 | -0.17% | HKD 11.67 | HKD 11.67 | HKD 11.37 | 10.73M |
| 2026-06-25 | HKD 11.59 | -1.11% | HKD 11.80 | HKD 11.80 | HKD 11.38 | 16.79M |
| 2026-06-24 | HKD 11.72 | -0.34% | HKD 11.63 | HKD 11.80 | HKD 11.44 | 11.71M |
| 2026-06-23 | HKD 11.76 | -3.45% | HKD 12.15 | HKD 12.45 | HKD 11.66 | 13.20M |
| 2026-06-22 | HKD 12.18 | +0.33% | HKD 12.11 | HKD 12.27 | HKD 11.66 | 15.79M |
| 2026-06-18 | HKD 12.14 | -2.49% | HKD 12.50 | HKD 12.50 | HKD 12.02 | 14.16M |
| 2026-06-17 | HKD 12.45 | -1.81% | HKD 12.68 | HKD 12.83 | HKD 12.41 | 7.89M |
| 2026-06-16 | HKD 12.68 | -3.28% | HKD 13.05 | HKD 13.11 | HKD 12.62 | 11.01M |
| 2026-06-15 | HKD 13.11 | +0.77% | HKD 13.25 | HKD 13.35 | HKD 12.99 | 7.86M |
| 2026-06-12 | HKD 13.01 | +2.12% | HKD 12.88 | HKD 13.09 | HKD 12.70 | 10.01M |
| 2026-06-11 | HKD 12.74 | -1.16% | HKD 12.89 | HKD 13.00 | HKD 12.58 | 9.46M |
| 2026-06-10 | HKD 12.89 | +1.74% | HKD 12.67 | HKD 12.92 | HKD 12.54 | 8.20M |
| 2026-06-09 | HKD 12.67 | -0.08% | HKD 12.76 | HKD 12.76 | HKD 12.52 | 8.86M |
| 2026-06-08 | HKD 12.68 | -2.16% | HKD 12.96 | HKD 12.96 | HKD 12.58 | 11.33M |
| 2026-06-05 | HKD 12.96 | -1.52% | HKD 13.16 | HKD 13.16 | HKD 12.73 | 9.62M |
| 2026-06-04 | HKD 13.16 | -0.30% | HKD 13.19 | HKD 13.35 | HKD 13.10 | 8.85M |
| 2026-06-03 | HKD 13.20 | -2.73% | HKD 13.35 | HKD 13.42 | HKD 13.02 | 9.55M |
| 2026-06-02 | HKD 13.57 | +1.88% | HKD 13.34 | HKD 13.75 | HKD 13.28 | 10.36M |
| 2026-06-01 | HKD 13.32 | +3.34% | HKD 13.03 | HKD 13.42 | HKD 12.94 | 13.02M |
| 2026-05-29 | HKD 12.89 | -0.46% | HKD 12.84 | HKD 13.15 | HKD 12.68 | 40.93M |
| 2026-05-28 | HKD 12.95 | -2.78% | HKD 13.32 | HKD 13.32 | HKD 12.85 | 14.47M |
| 2026-05-27 | HKD 13.32 | -1.62% | HKD 13.52 | HKD 13.65 | HKD 13.09 | 13.97M |
| 2026-05-26 | HKD 13.54 | -2.24% | HKD 13.85 | HKD 13.85 | HKD 13.15 | 14.76M |