LC Logistics

2490
🏛️ hong-kong →
7.47
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 27.50 27.50 25.55 26.25 0.1M
2024-12-30 26.20 27.70 25.35 27.70 0.2M
2024-12-27 25.60 28.00 25.20 26.20 0.2M
2024-12-24 27.20 28.50 26.40 26.50 0.1M
2024-12-23 26.90 29.00 26.50 27.20 0.2M
2024-12-20 25.70 27.30 25.20 26.90 0.2M
2024-12-19 25.90 26.25 25.20 25.70 0.2M
2024-12-18 23.90 26.20 23.90 26.00 0.1M
2024-12-17 22.80 23.95 22.40 23.95 0.1M
2024-12-16 22.70 23.80 22.20 22.80 0.2M
2024-12-13 22.20 22.95 21.50 22.70 0.1M
2024-12-12 21.70 22.95 21.40 22.30 0.2M
2024-12-11 21.00 21.95 20.45 21.70 0.2M
2024-12-10 21.30 21.30 20.40 20.95 0.2M
2024-12-09 21.00 21.35 20.35 20.95 0.2M
2024-12-06 20.80 21.05 20.10 20.90 0.2M
2024-12-05 20.30 21.10 20.30 20.55 0.1M
2024-12-04 21.60 22.30 20.35 20.75 0.2M
2024-12-03 21.20 21.70 20.30 21.55 0.2M
2024-12-02 21.20 22.50 20.60 21.20 0.2M
2024-11-29 21.35 23.40 20.50 21.30 0.1M
2024-11-28 21.50 21.50 20.75 21.25 0.1M
2024-11-27 21.45 23.00 21.00 21.60 0.2M
2024-11-26 20.90 21.45 20.75 21.40 0.2M
2024-11-25 20.85 21.70 20.85 20.90 0.2M
2024-11-22 21.50 21.60 20.90 21.10 0.2M
2024-11-21 21.40 22.15 20.65 21.50 0.2M
2024-11-20 20.99 21.54 20.69 21.24 0.1M
2024-11-19 21.59 22.03 21.24 21.73 0.2M
2024-11-18 22.03 22.43 20.89 22.23 0.1M
2024-11-15 21.49 22.23 21.14 22.23 0.2M
2024-11-14 22.03 22.03 21.34 21.49 0.1M
2024-11-13 21.19 22.03 20.54 22.03 0.2M
2024-11-12 21.93 22.83 20.89 21.19 0.2M
2024-11-11 21.83 22.33 20.84 22.18 0.2M
2024-11-08 22.38 22.63 20.94 21.83 0.2M
2024-11-07 22.23 22.38 21.14 22.38 0.1M
2024-11-06 22.13 22.63 21.04 22.33 0.2M
2024-11-05 22.63 22.68 21.44 22.18 0.1M
2024-11-04 22.63 23.22 22.08 22.73 0.1M
2024-11-01 22.68 23.82 22.43 22.78 0.2M
2024-10-31 23.12 23.12 21.83 22.68 0.2M
2024-10-30 22.63 23.42 22.23 23.12 0.2M
2024-10-29 22.63 22.83 22.03 22.83 0.2M
2024-10-28 22.43 22.83 22.08 22.73 0.1M
2024-10-25 23.02 23.32 22.18 22.43 0.1M
2024-10-24 22.33 23.12 22.23 23.12 0.2M
2024-10-23 22.83 22.92 22.18 22.33 0.1M
2024-10-22 22.83 22.92 22.03 22.83 0.2M
2024-10-21 22.63 23.12 22.58 22.83 0.1M
2024-10-18 23.07 24.02 22.08 23.07 0.2M
2024-10-17 22.13 23.22 21.44 23.07 0.2M
2024-10-16 22.43 23.72 22.18 22.53 0.2M
2024-10-15 22.88 22.92 22.33 22.53 0.1M
2024-10-14 22.53 23.02 20.99 22.88 0.2M
2024-10-10 22.53 23.62 22.28 22.53 0.2M
2024-10-09 22.43 24.21 20.74 22.68 0.2M
2024-10-08 22.48 22.97 21.04 22.58 0.1M
2024-10-07 23.17 24.41 21.68 22.48 0.2M
2024-10-04 23.52 23.52 21.68 23.17 0.2M
2024-10-03 23.92 23.92 23.32 23.77 0.1M
2024-10-02 24.81 24.81 22.53 24.41 0.2M
2024-09-30 25.80 25.90 23.17 24.81 0.1M
2024-09-27 25.60 26.60 23.87 26.30 0.1M
2024-09-26 26.60 26.89 24.96 26.60 0.2M
2024-09-25 27.74 27.74 26.05 27.39 0.2M
2024-09-24 28.09 29.08 25.60 27.74 0.1M
2024-09-23 29.47 30.57 27.89 28.48 0.2M
2024-09-20 27.09 29.13 26.80 29.13 0.1M
2024-09-19 27.29 27.29 26.65 27.19 0.2M
2024-09-17 27.09 27.59 26.89 27.59 0.2M
2024-09-16 26.89 27.49 26.89 27.34 0.1M
2024-09-13 27.19 27.49 26.30 27.09 0.2M
2024-09-12 26.30 27.69 26.30 27.69 0.2M
2024-09-11 26.60 26.65 25.85 26.60 0.1M
2024-09-10 26.80 27.39 26.15 26.89 0.1M
2024-09-09 26.89 27.19 26.05 26.80 0.2M
2024-09-05 27.29 27.39 26.45 26.99 0.1M
2024-09-04 26.70 27.69 26.55 27.69 0.2M
2024-09-03 26.80 27.59 26.10 26.75 0.2M
2024-09-02 26.70 27.79 26.50 27.09 0.1M
2024-08-30 26.40 27.09 26.30 26.99 0.1M
2024-08-29 26.60 27.49 26.10 26.45 0.1M
2024-08-28 26.60 26.80 26.25 26.55 0.2M
2024-08-27 26.70 26.99 25.90 26.15 0.2M
2024-08-26 26.50 27.09 25.75 27.09 0.2M
2024-08-23 26.80 26.89 26.05 26.30 0.2M
2024-08-22 26.70 27.24 25.60 27.24 0.2M
2024-08-21 26.20 26.75 26.00 26.70 0.1M
2024-08-20 26.99 26.99 25.65 25.75 0.1M
2024-08-19 27.09 27.29 26.05 27.29 0.1M
2024-08-16 27.49 27.49 25.01 27.29 0.2M
2024-08-15 26.80 27.79 25.51 27.54 0.1M
2024-08-14 26.50 27.14 25.70 27.14 0.2M
2024-08-13 27.24 27.24 25.80 26.75 0.2M
2024-08-12 26.40 27.24 25.21 27.24 0.2M
2024-08-09 27.79 28.68 25.80 26.40 0.1M
2024-08-08 26.60 27.89 26.45 27.89 0.1M
2024-08-07 26.60 26.89 26.25 26.80 0.2M
2024-08-06 26.60 27.09 25.60 26.80 0.2M
2024-08-05 27.79 27.89 24.96 26.99 0.1M
2024-08-02 27.79 28.09 25.80 28.09 0.2M
2024-08-01 28.48 28.48 26.99 27.74 0.2M
2024-07-31 27.49 28.63 27.24 28.48 0.2M
2024-07-30 28.28 28.58 24.96 27.49 0.2M
2024-07-29 27.84 29.13 27.79 28.28 0.2M
2024-07-26 26.60 28.38 26.60 27.84 0.2M
2024-07-25 26.80 28.18 26.45 26.60 0.1M
2024-07-24 26.80 28.38 26.80 26.80 0.2M
2024-07-23 26.40 28.38 26.40 27.89 0.2M
2024-07-22 26.70 28.09 26.25 26.60 0.2M
2024-07-19 27.89 27.89 24.96 26.80 0.2M
2024-07-18 29.03 30.37 24.81 27.84 0.3M
2024-07-17 29.47 30.07 29.13 29.18 0.2M
2024-07-16 29.57 30.32 29.28 29.77 0.2M
2024-07-15 28.78 29.87 28.73 29.43 0.2M
2024-07-12 29.08 29.77 28.48 28.88 0.2M
2024-07-11 32.65 32.75 29.08 29.47 0.2M
2024-07-10 32.75 34.09 31.61 32.15 0.2M
2024-07-09 32.75 35.18 32.40 34.19 0.2M
2024-07-08 32.05 32.95 31.56 32.95 0.2M
2024-07-05 30.76 32.60 30.72 32.01 0.2M
2024-07-04 28.38 32.20 28.38 30.67 0.2M
2024-07-03 27.69 27.79 25.41 27.39 0.1M
2024-07-02 26.45 29.08 25.65 27.24 0.2M
2024-06-28 27.79 30.22 26.45 28.09 0.2M
2024-06-27 28.58 29.28 27.49 27.94 0.2M
2024-06-26 28.73 29.33 27.84 27.89 0.2M
2024-06-25 28.63 30.52 28.53 28.63 0.2M
2024-06-24 28.63 29.38 28.09 28.58 0.2M
2024-06-21 26.20 29.13 25.55 27.79 0.2M
2024-06-20 26.30 27.79 25.21 26.75 0.2M
2024-06-19 25.06 27.59 24.66 26.60 0.2M
2024-06-18 23.02 25.36 23.02 24.31 0.2M
2024-06-17 22.33 23.67 21.39 22.97 0.2M
2024-06-14 23.72 25.41 22.08 23.02 0.2M
2024-06-13 23.47 25.90 23.37 23.57 0.2M
2024-06-12 23.77 24.81 23.37 23.67 0.2M
2024-06-11 22.83 23.92 21.93 23.37 0.2M
2024-06-07 22.73 22.92 20.99 22.73 0.2M
2024-06-06 21.29 23.82 21.29 22.08 0.2M
2024-06-05 22.13 22.33 21.59 21.73 0.2M
2024-06-04 21.93 22.83 21.29 22.43 0.2M
2024-06-03 23.02 24.36 21.88 22.58 0.2M
2024-05-31 20.99 23.12 20.99 22.53 0.2M
2024-05-30 20.84 21.98 19.67 21.24 0.2M
2024-05-29 19.95 21.49 19.79 21.09 0.2M
2024-05-28 19.05 20.84 18.66 20.30 0.2M
2024-05-27 18.48 20.05 18.36 19.17 0.2M
2024-05-24 19.13 21.04 18.38 18.56 0.2M
2024-05-23 19.03 19.61 17.76 18.98 0.2M
2024-05-22 19.69 20.25 17.65 19.15 0.2M
2024-05-21 19.95 20.69 19.09 19.69 0.2M
2024-05-20 19.05 20.84 18.58 19.73 0.2M
2024-05-17 18.36 21.04 18.16 19.31 0.2M
2024-05-16 18.26 19.85 17.17 18.74 0.2M
2024-05-14 19.25 19.25 17.27 18.32 0.2M
2024-05-13 17.27 20.25 17.27 19.25 0.2M
2024-05-10 15.96 18.00 15.96 17.39 0.2M
2024-05-09 16.20 17.03 15.80 16.49 0.2M
2024-05-08 16.43 17.86 16.39 16.69 0.2M
2024-05-07 17.37 17.86 16.12 16.83 0.2M
2024-05-06 15.68 18.14 15.68 17.37 0.3M
2024-05-03 14.57 16.87 14.53 15.68 0.2M
2024-05-02 12.80 14.89 12.74 14.55 0.2M
2024-04-30 12.80 13.42 12.39 12.80 0.2M
2024-04-29 12.98 13.79 12.52 12.80 0.2M
2024-04-26 13.14 14.01 12.50 12.58 0.2M
2024-04-25 11.10 13.68 11.10 12.23 0.2M
2024-04-24 9.79 12.11 9.75 11.08 0.3M
2024-04-23 9.25 10.02 9.24 9.46 0.2M
2024-04-22 8.93 10.04 8.93 9.40 0.2M
2024-04-19 9.44 9.96 8.81 9.32 0.3M
2024-04-18 8.83 12.98 8.83 9.44 0.4M
2024-04-17 11.37 11.37 7.53 8.63 0.4M
2024-04-16 6.03 11.71 5.94 11.41 0.3M
2024-04-15 5.44 6.12 5.44 6.02 0.2M
2024-04-12 5.11 5.50 5.11 5.44 0.2M
2024-04-11 5.30 5.30 4.95 4.96 0.2M
2024-04-10 5.31 5.32 5.23 5.23 0.2M
2024-04-09 5.11 5.32 5.06 5.28 0.2M
2024-04-08 5.02 5.02 4.90 5.02 0.2M
2024-04-05 5.00 5.00 4.90 4.90 0.2M
2024-04-03 5.01 5.01 4.96 4.98 0.2M
2024-04-02 5.03 5.03 4.96 4.99 0.2M
2024-03-28 5.12 5.12 5.04 5.04 0.2M
2024-03-27 5.01 5.12 4.96 4.96 0.2M
2024-03-26 4.78 5.19 4.78 4.93 0.2M
2024-03-25 4.91 5.11 4.60 4.68 0.2M
2024-03-22 4.85 4.91 4.55 4.80 0.2M
2024-03-21 4.72 5.19 4.72 4.75 0.2M
2024-03-20 4.81 4.98 4.52 4.62 0.2M
2024-03-19 4.79 5.05 4.67 4.67 0.1M
2024-03-18 4.73 4.95 4.62 4.67 0.1M
2024-03-15 4.58 5.08 4.56 4.87 0.2M
2024-03-14 4.64 4.64 4.52 4.58 0.1M
2024-03-13 4.55 4.63 4.55 4.62 0.1M
2024-03-12 4.71 4.77 4.59 4.60 0.1M
2024-03-11 4.69 4.76 4.57 4.64 0.1M
2024-03-08 4.76 4.83 4.67 4.69 0.1M
2024-03-07 4.75 4.84 4.59 4.74 0.2M
2024-03-06 4.72 4.84 4.64 4.65 0.1M
2024-03-05 4.58 4.73 4.58 4.73 0.1M
2024-03-04 4.58 4.76 4.58 4.69 0.2M
2024-03-01 4.84 5.11 4.72 4.67 0.2M
2024-02-29 4.40 4.91 4.40 4.85 0.1M
2024-02-28 4.94 4.94 4.84 4.92 0.1M
2024-02-27 5.00 5.00 4.98 4.98 0.1M
2024-02-26 4.91 5.12 4.86 4.94 0.1M
2024-02-23 5.17 5.18 4.85 4.85 0.1M
2024-02-22 5.04 5.16 5.04 5.15 0.1M
2024-02-21 4.87 5.15 4.87 4.94 0.1M
2024-02-20 4.79 4.81 4.33 4.80 0.2M
2024-02-19 5.05 5.05 4.65 4.79 0.1M
2024-02-16 5.15 5.15 5.11 5.10 0.1M
2024-02-15 5.19 5.19 5.04 5.04 0.1M
2024-02-14 5.20 5.20 5.12 5.15 0.1M
2024-02-09 5.18 5.22 5.17 5.21 0.1M
2024-02-08 5.17 5.17 5.11 5.12 0.1M
2024-02-07 5.24 5.24 5.21 5.21 0.1M
2024-02-06 5.21 5.30 5.21 5.23 0.1M
2024-02-05 5.31 5.31 5.20 5.21 0.1M
2024-02-02 5.21 5.31 5.21 5.21 0.1M
2024-02-01 5.24 5.31 5.10 5.15 0.1M
2024-01-31 5.30 5.30 5.18 5.17 0.1M
2024-01-30 5.14 5.31 5.14 5.25 0.1M
2024-01-29 5.31 5.31 5.04 5.05 0.1M
2024-01-26 5.31 5.31 5.09 5.24 0.1M
2024-01-25 5.08 5.24 5.08 5.19 0.1M
2024-01-24 4.96 5.25 4.96 5.01 0.1M
2024-01-23 4.96 5.21 4.63 4.86 0.1M
2024-01-22 5.23 5.23 4.82 4.85 0.1M
2024-01-19 5.23 5.23 5.14 5.14 0.1M
2024-01-18 5.11 5.23 5.11 5.16 0.1M
2024-01-17 5.13 5.13 5.05 5.05 0.1M
2024-01-16 5.15 5.15 4.97 5.02 0.1M
2024-01-15 4.94 5.15 4.94 5.11 0.1M
2024-01-12 4.79 5.15 4.79 4.86 0.1M
2024-01-11 5.18 5.30 4.82 4.84 0.1M
2024-01-10 5.31 5.31 5.04 5.08 0.1M
2024-01-09 5.24 5.31 5.06 5.16 0.1M
2024-01-08 5.31 5.31 5.20 5.20 0.1M
2024-01-05 5.31 5.31 5.23 5.23 0.1M
2024-01-04 5.31 5.31 5.24 5.24 0.1M
2024-01-03 5.31 5.31 5.24 5.23 0.1M
2024-01-02 5.31 5.31 5.26 5.26 0.1M