UK markets close in 5 hours 16 minutes

JD Logistics, Inc. (2618.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
8.360-0.140 (-1.65%)
At close: 04:08PM HKT
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 20248.5008.5008.2308.3608.3605,184,528
07 Jun 20248.5908.6408.4408.5008.5003,999,085
06 Jun 20248.7008.8308.5508.5908.5905,162,163
05 Jun 20248.6708.8108.6008.6608.6605,715,442
04 Jun 20248.6808.8008.5508.6208.6208,688,771
03 Jun 20248.6408.8808.6008.6808.68010,562,976
31 May 20248.9009.0308.4708.5208.52016,188,489
30 May 20248.8308.9408.7208.8108.81011,014,505
29 May 20249.0309.0808.7308.7708.77011,990,036
28 May 20249.0109.3008.9709.0209.0207,531,468
27 May 20249.1609.2408.8609.0609.0609,171,391
24 May 20249.4909.5408.9709.1109.11015,242,280
23 May 20249.7109.7109.4609.6309.63010,019,271
22 May 20249.7209.8709.7009.7809.7808,673,136
21 May 20249.9009.9209.6309.7209.72014,057,210
20 May 202410.30010.3009.8409.9009.90016,676,296
17 May 202410.12010.2809.94010.22010.22031,265,083
16 May 20249.5509.8209.3409.8009.80017,937,758
14 May 20249.2309.5909.2309.4609.46018,089,714
13 May 20249.0009.2308.9009.1809.18010,505,046
10 May 20248.9009.0308.7408.9908.9907,214,501
09 May 20248.7708.9708.7008.9408.9404,565,926
08 May 20248.9809.0508.7508.7708.7703,951,984
07 May 20249.0109.1608.9308.9808.9804,879,798
06 May 20249.1009.1408.8209.0109.0109,187,692
03 May 20249.5009.5308.9809.1609.1606,878,634
02 May 20248.4709.2508.4309.2109.2108,968,903
30 Apr 20248.6108.7508.4808.5508.5507,975,917
29 Apr 20248.5708.7508.4408.6108.6109,690,359
26 Apr 20248.2408.5508.1508.5008.50010,724,447
25 Apr 20248.1608.3608.0908.2408.2407,846,463
24 Apr 20248.1608.2008.0808.1608.1606,224,656
23 Apr 20247.9808.2107.9008.1508.15011,403,528
22 Apr 20247.7207.9407.5807.8707.8707,228,827
19 Apr 20247.5107.6407.4607.5807.5805,780,291
18 Apr 20247.5107.7907.5107.6907.6904,584,407
17 Apr 20247.5507.7807.5007.5507.5505,328,551
16 Apr 20247.5507.6107.4707.5507.5505,457,267
15 Apr 20247.7507.7707.5507.6607.6604,423,367
12 Apr 20247.9607.9607.7507.7507.7506,276,972
11 Apr 20247.9208.0607.8107.9607.9605,507,522
10 Apr 20248.0508.1308.0208.1008.1005,771,118
09 Apr 20247.9608.0607.8708.0008.0004,282,319
08 Apr 20247.8307.8807.7107.8107.8104,918,497
05 Apr 20247.9308.2007.6407.8507.8503,345,644
03 Apr 20248.1708.1707.8907.9307.9306,643,477
02 Apr 20248.0408.2008.0208.1708.1707,354,094
28 Mar 20247.8008.1007.8007.9707.9708,888,210
27 Mar 20248.0208.0507.7007.7307.7308,685,966
26 Mar 20247.8908.1307.8908.1008.1007,198,297
25 Mar 20247.9407.9707.7807.8307.8304,551,294
22 Mar 20248.1708.2107.8907.9407.9407,155,500
21 Mar 20248.3308.3908.2208.2908.2907,966,927
20 Mar 20248.0008.2007.9108.1408.1405,742,027
19 Mar 20248.1008.1407.9008.0008.0005,419,375
18 Mar 20248.1008.2508.0008.1708.1707,267,974
15 Mar 20248.2208.2207.9308.0408.04012,078,625
14 Mar 20248.3708.4708.1508.2508.2506,928,044
13 Mar 20248.4508.5208.2808.3208.3209,687,023
12 Mar 20248.2308.6108.1408.5908.59019,070,101
11 Mar 20247.9908.3307.9908.2008.20014,368,393
08 Mar 20248.1308.1607.8607.9207.92015,127,762
07 Mar 20248.3208.6808.0208.1108.11030,037,391
06 Mar 20247.3007.7507.3007.6907.69011,190,737
05 Mar 20247.6007.6807.2707.3107.3108,473,696
04 Mar 20247.8107.8607.6807.7707.7703,653,364
01 Mar 20247.6507.8407.3207.7407.7408,308,426
29 Feb 20247.6407.8207.6307.7707.77010,399,570
28 Feb 20248.0008.0007.6307.6507.6505,993,884
27 Feb 20247.8207.9507.6307.9507.9505,659,679
26 Feb 20247.7108.0007.7007.8207.8203,699,247
23 Feb 20247.8707.8707.6707.8307.8303,697,731
22 Feb 20247.6707.8707.5707.8707.8704,559,800
21 Feb 20247.2107.8607.2107.7107.7106,769,718
20 Feb 20247.5007.5807.2007.3907.3905,976,325
19 Feb 20247.7507.7507.4107.4707.4704,632,029
16 Feb 20247.2907.8107.2407.7707.7704,561,602
15 Feb 20247.2607.3507.1307.2907.2901,744,454
14 Feb 20247.0007.3306.9007.2907.2901,420,200
09 Feb 20247.2507.2507.2507.2507.250-
08 Feb 20247.3607.5507.2207.4707.4707,694,493
07 Feb 20247.3507.5607.2807.3507.3504,945,632
06 Feb 20246.8207.3406.7207.2907.2906,856,346
05 Feb 20246.7506.9306.6106.8206.8206,924,185
02 Feb 20247.1707.3306.8206.9006.9006,766,676
01 Feb 20246.8707.2306.7807.1807.1809,936,500
31 Jan 20247.1507.2306.7106.8006.80013,809,462
30 Jan 20247.4107.4107.1107.1407.1406,024,098
29 Jan 20247.5007.6807.4107.5007.5005,434,006
26 Jan 20247.7107.7707.4607.4707.4702,996,523
25 Jan 20247.7307.7907.5007.7607.7604,467,506
24 Jan 20247.5807.7307.3007.6807.6806,506,418
23 Jan 20247.2207.5607.1407.4207.42010,831,472
22 Jan 20247.8507.8507.1207.2207.2208,737,277
19 Jan 20247.8607.9307.7307.7807.7806,302,574
18 Jan 20247.7607.9507.6507.8907.8906,742,425
17 Jan 20248.3708.3807.6707.7207.72013,057,006
16 Jan 20248.9208.9208.4508.4808.4805,699,875
15 Jan 20248.8108.8108.8108.8108.810-
12 Jan 20248.8909.0008.8008.8108.8104,187,138
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...