Advertisement
U.S. markets open in 2 hours 11 minutes
S&P Futures
5,122.25 +10.50 (+0.21%) Dow Futures
38,738.00 +32.00 (+0.08%) Nasdaq Futures
18,110.50 +66.25 (+0.37%) Russell 2000 Futures
2,070.60 +0.90 (+0.04%) Crude Oil
78.55 -0.58 (-0.73%) Gold
2,163.90 +5.70 (+0.26%)
JD Logistics, Inc. (2618.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Mar 07, 2023 - Mar 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 07, 2024 | 8.320 | 8.680 | 8.020 | 8.110 | 8.110 | 30,037,391 |
| Mar 06, 2024 | 7.300 | 7.750 | 7.300 | 7.690 | 7.690 | 11,190,737 |
| Mar 05, 2024 | 7.600 | 7.680 | 7.270 | 7.310 | 7.310 | 8,473,696 |
| Mar 04, 2024 | 7.810 | 7.860 | 7.680 | 7.770 | 7.770 | 3,653,364 |
| Mar 01, 2024 | 7.650 | 7.840 | 7.320 | 7.740 | 7.740 | 8,308,426 |
| Feb 29, 2024 | 7.640 | 7.820 | 7.630 | 7.770 | 7.770 | 10,399,570 |
| Feb 28, 2024 | 8.000 | 8.000 | 7.630 | 7.650 | 7.650 | 5,993,884 |
| Feb 27, 2024 | 7.820 | 7.950 | 7.630 | 7.950 | 7.950 | 5,659,679 |
| Feb 26, 2024 | 7.710 | 8.000 | 7.700 | 7.820 | 7.820 | 3,699,247 |
| Feb 23, 2024 | 7.870 | 7.870 | 7.670 | 7.830 | 7.830 | 3,697,731 |
| Feb 22, 2024 | 7.670 | 7.870 | 7.570 | 7.870 | 7.870 | 4,559,800 |
| Feb 21, 2024 | 7.210 | 7.860 | 7.210 | 7.710 | 7.710 | 6,769,718 |
| Feb 20, 2024 | 7.500 | 7.580 | 7.200 | 7.390 | 7.390 | 5,976,325 |
| Feb 19, 2024 | 7.750 | 7.750 | 7.410 | 7.470 | 7.470 | 4,632,029 |
| Feb 16, 2024 | 7.290 | 7.810 | 7.240 | 7.770 | 7.770 | 4,561,602 |
| Feb 15, 2024 | 7.260 | 7.350 | 7.130 | 7.290 | 7.290 | 1,744,454 |
| Feb 14, 2024 | 7.000 | 7.330 | 6.900 | 7.290 | 7.290 | 1,420,200 |
| Feb 09, 2024 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | - |
| Feb 08, 2024 | 7.360 | 7.550 | 7.220 | 7.470 | 7.470 | 7,694,493 |
| Feb 07, 2024 | 7.350 | 7.560 | 7.280 | 7.350 | 7.350 | 4,945,632 |
| Feb 06, 2024 | 6.820 | 7.340 | 6.720 | 7.290 | 7.290 | 6,856,346 |
| Feb 05, 2024 | 6.750 | 6.930 | 6.610 | 6.820 | 6.820 | 6,924,185 |
| Feb 02, 2024 | 7.170 | 7.330 | 6.820 | 6.900 | 6.900 | 6,766,676 |
| Feb 01, 2024 | 6.870 | 7.230 | 6.780 | 7.180 | 7.180 | 9,936,500 |
| Jan 31, 2024 | 7.150 | 7.230 | 6.710 | 6.800 | 6.800 | 13,809,462 |
| Jan 30, 2024 | 7.410 | 7.410 | 7.110 | 7.140 | 7.140 | 6,024,098 |
| Jan 29, 2024 | 7.500 | 7.680 | 7.410 | 7.500 | 7.500 | 5,434,006 |
| Jan 26, 2024 | 7.710 | 7.770 | 7.460 | 7.470 | 7.470 | 2,996,523 |
| Jan 25, 2024 | 7.730 | 7.790 | 7.500 | 7.760 | 7.760 | 4,467,506 |
| Jan 24, 2024 | 7.580 | 7.730 | 7.300 | 7.680 | 7.680 | 6,506,418 |
| Jan 23, 2024 | 7.220 | 7.560 | 7.140 | 7.420 | 7.420 | 10,831,472 |
| Jan 22, 2024 | 7.850 | 7.850 | 7.120 | 7.220 | 7.220 | 8,737,277 |
| Jan 19, 2024 | 7.860 | 7.930 | 7.730 | 7.780 | 7.780 | 6,302,574 |
| Jan 18, 2024 | 7.760 | 7.950 | 7.650 | 7.890 | 7.890 | 6,742,425 |
| Jan 17, 2024 | 8.370 | 8.380 | 7.670 | 7.720 | 7.720 | 13,057,006 |
| Jan 16, 2024 | 8.920 | 8.920 | 8.450 | 8.480 | 8.480 | 5,699,875 |
| Jan 15, 2024 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | - |
| Jan 12, 2024 | 8.890 | 9.000 | 8.800 | 8.810 | 8.810 | 4,187,138 |
| Jan 11, 2024 | 8.950 | 9.090 | 8.900 | 8.940 | 8.940 | 3,132,846 |
| Jan 10, 2024 | 8.960 | 9.090 | 8.890 | 8.930 | 8.930 | 2,763,277 |
| Jan 09, 2024 | 9.130 | 9.170 | 8.940 | 8.980 | 8.980 | 4,051,972 |
| Jan 08, 2024 | 9.330 | 9.570 | 9.030 | 9.100 | 9.100 | 4,137,785 |
| Jan 05, 2024 | 9.490 | 9.610 | 9.400 | 9.480 | 9.480 | 4,180,727 |
| Jan 04, 2024 | 9.380 | 9.520 | 9.300 | 9.490 | 9.490 | 2,572,487 |
| Jan 03, 2024 | 9.490 | 9.490 | 9.250 | 9.360 | 9.360 | 2,804,216 |
| Jan 02, 2024 | 9.810 | 9.820 | 9.400 | 9.490 | 9.490 | 5,087,847 |
| Dec 29, 2023 | 9.790 | 9.810 | 9.600 | 9.780 | 9.780 | 2,672,654 |
| Dec 28, 2023 | 9.200 | 9.730 | 9.190 | 9.720 | 9.720 | 6,775,192 |
| Dec 27, 2023 | 9.200 | 9.320 | 9.110 | 9.310 | 9.310 | 3,528,511 |
| Dec 22, 2023 | 9.290 | 9.310 | 9.110 | 9.190 | 9.190 | 5,518,122 |
| Dec 21, 2023 | 9.080 | 9.270 | 8.920 | 9.250 | 9.250 | 3,793,934 |
| Dec 20, 2023 | 9.200 | 9.300 | 9.030 | 9.080 | 9.080 | 3,736,786 |
| Dec 19, 2023 | 9.170 | 9.170 | 9.000 | 9.100 | 9.100 | 4,873,400 |
| Dec 18, 2023 | 9.350 | 9.360 | 9.110 | 9.190 | 9.190 | 4,181,988 |
| Dec 15, 2023 | 9.290 | 9.580 | 9.230 | 9.430 | 9.430 | 9,322,850 |
| Dec 14, 2023 | 9.110 | 9.190 | 9.040 | 9.110 | 9.110 | 3,878,766 |
| Dec 13, 2023 | 9.220 | 9.220 | 8.900 | 8.940 | 8.940 | 4,769,758 |
| Dec 12, 2023 | 9.120 | 9.240 | 9.040 | 9.220 | 9.220 | 4,543,989 |
| Dec 11, 2023 | 9.160 | 9.160 | 8.890 | 9.090 | 9.090 | 4,900,678 |
| Dec 08, 2023 | 9.250 | 9.330 | 9.150 | 9.160 | 9.160 | 3,194,400 |
| Dec 07, 2023 | 9.350 | 9.350 | 9.150 | 9.210 | 9.210 | 4,559,462 |
| Dec 06, 2023 | 9.120 | 9.480 | 9.090 | 9.380 | 9.380 | 7,503,532 |
| Dec 05, 2023 | 9.340 | 9.340 | 9.120 | 9.150 | 9.150 | 5,736,258 |
| Dec 04, 2023 | 9.290 | 9.500 | 9.170 | 9.340 | 9.340 | 3,778,318 |
| Dec 01, 2023 | 9.590 | 9.590 | 9.230 | 9.290 | 9.290 | 7,760,778 |
| Nov 30, 2023 | 9.710 | 9.920 | 9.440 | 9.590 | 9.590 | 12,721,574 |
| Nov 29, 2023 | 9.900 | 9.900 | 9.620 | 9.700 | 9.700 | 6,482,507 |
| Nov 28, 2023 | 9.940 | 10.020 | 9.760 | 9.800 | 9.800 | 4,390,481 |
| Nov 27, 2023 | 10.060 | 10.060 | 9.810 | 9.940 | 9.940 | 3,407,365 |
| Nov 24, 2023 | 10.000 | 10.000 | 9.900 | 9.920 | 9.920 | 4,456,332 |
| Nov 23, 2023 | 9.870 | 10.140 | 9.820 | 10.140 | 10.140 | 5,452,739 |
| Nov 22, 2023 | 9.880 | 9.900 | 9.780 | 9.840 | 9.840 | 2,573,739 |
| Nov 21, 2023 | 10.160 | 10.240 | 9.870 | 9.920 | 9.920 | 6,080,432 |
| Nov 20, 2023 | 9.980 | 10.060 | 9.820 | 10.040 | 10.040 | 9,081,859 |
| Nov 17, 2023 | 9.930 | 9.980 | 9.670 | 9.820 | 9.820 | 5,786,949 |
| Nov 16, 2023 | 10.200 | 10.340 | 9.860 | 10.060 | 10.060 | 18,967,392 |
| Nov 15, 2023 | 9.410 | 9.910 | 9.340 | 9.910 | 9.910 | 12,134,709 |
| Nov 14, 2023 | 9.350 | 9.390 | 9.100 | 9.140 | 9.140 | 6,825,602 |
| Nov 13, 2023 | 9.230 | 9.280 | 9.010 | 9.250 | 9.250 | 6,351,432 |
| Nov 10, 2023 | 9.510 | 9.510 | 9.220 | 9.230 | 9.230 | 3,800,015 |
| Nov 09, 2023 | 9.890 | 9.890 | 9.480 | 9.520 | 9.520 | 4,110,977 |
| Nov 08, 2023 | 9.690 | 9.810 | 9.530 | 9.680 | 9.680 | 2,719,549 |
| Nov 07, 2023 | 9.800 | 9.880 | 9.650 | 9.690 | 9.690 | 3,896,296 |
| Nov 06, 2023 | 9.640 | 9.920 | 9.640 | 9.840 | 9.840 | 5,853,596 |
| Nov 03, 2023 | 9.250 | 9.570 | 9.250 | 9.470 | 9.470 | 6,089,266 |
| Nov 02, 2023 | 9.320 | 9.370 | 9.180 | 9.240 | 9.240 | 3,427,800 |
| Nov 01, 2023 | 9.260 | 9.330 | 9.070 | 9.130 | 9.130 | 2,238,700 |
| Oct 31, 2023 | 9.500 | 9.500 | 9.190 | 9.260 | 9.260 | 3,866,299 |
| Oct 30, 2023 | 9.360 | 9.530 | 9.340 | 9.500 | 9.500 | 5,341,795 |
| Oct 27, 2023 | 9.200 | 9.450 | 9.100 | 9.390 | 9.390 | 5,674,700 |
| Oct 26, 2023 | 9.180 | 9.180 | 8.960 | 9.150 | 9.150 | 3,247,362 |
| Oct 25, 2023 | 9.180 | 9.380 | 9.090 | 9.160 | 9.160 | 4,753,484 |
| Oct 24, 2023 | 8.900 | 9.350 | 8.770 | 8.990 | 8.990 | 10,327,042 |
| Oct 20, 2023 | 8.810 | 8.990 | 8.800 | 8.860 | 8.860 | 8,310,862 |
| Oct 19, 2023 | 9.260 | 9.280 | 9.010 | 9.020 | 9.020 | 8,246,356 |
| Oct 18, 2023 | 9.500 | 9.500 | 9.300 | 9.350 | 9.350 | 3,654,005 |
| Oct 17, 2023 | 9.440 | 9.580 | 9.360 | 9.500 | 9.500 | 3,553,657 |
| Oct 16, 2023 | 9.410 | 9.480 | 9.230 | 9.360 | 9.360 | 4,423,670 |
| Oct 13, 2023 | 9.600 | 9.680 | 9.370 | 9.410 | 9.410 | 8,752,012 |
| Oct 12, 2023 | 9.680 | 9.930 | 9.680 | 9.890 | 9.890 | 4,464,196 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.