JD Logistics Inc (2618.HK) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	14.63	14.70	14.31	14.52	-1.43%	6,151,833
2026-08-06	14.60	14.82	14.57	14.73	-1.07%	5,910,655
2026-08-05	15.09	15.18	14.70	14.89	-1.33%	8,416,120
2026-08-04	15.40	15.47	14.97	15.09	-0.98%	6,957,657
2026-08-03	15.02	15.46	14.98	15.24	+1.46%	8,290,607
2026-07-31	14.86	15.19	14.70	15.02	-0.92%	9,328,643
2026-07-30	15.00	15.25	14.65	15.16	+3.62%	20,345,859
2026-07-29	14.35	14.68	14.27	14.63	+3.32%	9,760,225
2026-07-28	13.92	14.19	13.85	14.16	+2.09%	8,835,937
2026-07-27	13.99	14.17	13.86	13.87	-0.86%	4,037,532
2026-07-24	13.90	14.04	13.76	13.99	-0.29%	4,492,144
2026-07-23	13.80	14.14	13.64	14.03	+1.96%	6,845,215
2026-07-22	13.70	13.86	13.55	13.76	-0.86%	9,210,166
2026-07-21	13.78	13.94	13.55	13.88	+1.68%	7,827,370
2026-07-20	13.75	13.90	13.49	13.65	+1.94%	6,465,612
2026-07-17	13.77	13.84	13.20	13.39	-1.90%	11,007,205
2026-07-16	13.27	13.82	13.21	13.65	+2.86%	7,407,046
2026-07-15	13.03	13.34	12.83	13.27	+2.16%	8,255,512
2026-07-14	12.72	13.03	12.45	12.99	+2.12%	5,956,339
2026-07-13	12.68	12.86	12.54	12.72	+0.32%	4,729,994
2026-07-10	12.48	12.82	12.36	12.68	+1.60%	6,464,156
2026-07-09	12.53	12.56	12.27	12.48	-0.40%	4,110,599
2026-07-08	12.26	12.59	12.19	12.53	+2.20%	5,454,271
2026-07-07	12.38	12.45	12.07	12.26	-1.05%	6,925,711
2026-07-06	12.24	12.52	11.90	12.39	+1.64%	6,245,727
2026-07-03	12.13	12.34	12.00	12.19	+2.01%	4,727,625
2026-07-02	12.45	12.45	11.90	11.95	+1.70%	11,167,425
2026-06-30	11.86	11.86	11.53	11.75	-0.93%	11,295,190
2026-06-29	11.63	12.16	11.63	11.86	+2.51%	9,880,448
2026-06-26	11.67	11.67	11.37	11.57	-0.17%	10,728,461
2026-06-25	11.80	11.80	11.38	11.59	-1.11%	16,787,648
2026-06-24	11.63	11.80	11.44	11.72	-0.34%	11,712,727
2026-06-23	12.15	12.45	11.66	11.76	-3.45%	13,202,447
2026-06-22	12.11	12.27	11.66	12.18	+0.33%	15,787,733
2026-06-18	12.50	12.50	12.02	12.14	-2.49%	14,156,230
2026-06-17	12.68	12.83	12.41	12.45	-1.81%	7,892,418
2026-06-16	13.05	13.11	12.62	12.68	-3.28%	11,011,100
2026-06-15	13.25	13.35	12.99	13.11	+0.77%	7,864,257
2026-06-12	12.88	13.09	12.70	13.01	+2.12%	10,008,090
2026-06-11	12.89	13.00	12.58	12.74	-1.16%	9,458,876
2026-06-10	12.67	12.92	12.54	12.89	+1.74%	8,197,475
2026-06-09	12.76	12.76	12.52	12.67	-0.08%	8,857,685
2026-06-08	12.96	12.96	12.58	12.68	-2.16%	11,330,826
2026-06-05	13.16	13.16	12.73	12.96	-1.52%	9,616,206
2026-06-04	13.19	13.35	13.10	13.16	-0.30%	8,848,024
2026-06-03	13.35	13.42	13.02	13.20	-2.73%	9,554,889
2026-06-02	13.34	13.75	13.28	13.57	+1.88%	10,358,310
2026-06-01	13.03	13.42	12.94	13.32	+3.34%	13,017,860
2026-05-29	12.84	13.15	12.68	12.89	-0.46%	40,929,527
2026-05-28	13.32	13.32	12.85	12.95	-2.78%	14,473,110
2026-05-27	13.52	13.65	13.09	13.32	-1.62%	13,971,460
2026-05-26	13.85	13.85	13.15	13.54	-2.24%	14,763,740
2026-05-22	13.97	14.02	13.74	13.85	+0.36%	10,687,390
2026-05-21	13.73	13.99	13.65	13.80	+0.80%	8,343,963
2026-05-20	13.93	13.93	13.53	13.69	-1.72%	6,756,895
2026-05-19	13.81	14.14	13.81	13.93	+1.02%	11,194,870
2026-05-18	14.16	14.16	13.64	13.79	-3.43%	10,514,210
2026-05-15	15.15	15.20	14.20	14.28	-5.68%	12,014,860
2026-05-14	16.67	16.76	15.08	15.14	-5.67%	19,262,490
2026-05-13	16.03	16.28	15.64	16.05	+7.14%	26,812,131
2026-05-12	15.25	15.49	14.95	14.98	-1.77%	11,510,200
2026-05-11	14.59	15.50	14.26	15.25	+4.52%	18,659,740
2026-05-08	14.75	15.07	14.47	14.59	-3.31%	16,050,070
2026-05-07	15.21	15.38	15.04	15.09	+0.60%	11,934,790
2026-05-06	15.36	15.40	14.79	15.00	-1.57%	10,112,080
2026-05-05	15.02	15.30	14.86	15.24	+0.73%	4,695,923
2026-05-04	15.44	15.44	15.11	15.13	+0.20%	4,181,936
2026-04-30	15.42	15.42	15.05	15.10	-2.14%	9,795,131
2026-04-29	15.38	15.50	15.21	15.43	+1.45%	8,563,450
2026-04-28	15.31	15.31	15.00	15.21	+0.80%	7,179,731
2026-04-27	15.22	15.44	15.02	15.09	-0.33%	5,919,692
2026-04-24	15.42	15.42	15.00	15.14	-1.69%	4,815,398
2026-04-23	15.39	15.51	15.18	15.40	-1.22%	10,794,820
2026-04-22	15.54	15.63	15.38	15.59	+0.32%	8,510,783
2026-04-21	15.43	15.68	15.34	15.54	+0.71%	15,239,180
2026-04-20	15.78	15.80	15.38	15.43	-2.77%	12,168,960
2026-04-17	15.90	16.00	15.71	15.87	-0.50%	12,691,370
2026-04-16	15.70	15.97	15.55	15.95	+2.57%	19,737,020
2026-04-15	15.50	15.84	15.38	15.55	+1.83%	17,277,949
2026-04-14	15.00	15.60	14.96	15.27	+5.75%	27,017,430
2026-04-13	14.32	14.49	14.24	14.44	+0.00%	5,589,961
2026-04-10	14.45	14.58	14.28	14.44	-0.07%	13,902,180
2026-04-09	14.41	14.60	14.21	14.45	+0.28%	16,749,320
2026-04-08	14.50	14.80	14.10	14.41	+2.05%	23,791,730
2026-04-02	14.10	14.35	14.00	14.12	-0.14%	13,446,520
2026-04-01	14.00	14.25	13.80	14.14	+3.59%	16,613,160
2026-03-31	13.74	13.90	13.50	13.65	+0.37%	10,896,320
2026-03-30	13.66	13.77	13.46	13.60	-2.79%	7,887,913
2026-03-27	13.78	14.18	13.60	13.99	+0.94%	10,504,830
2026-03-26	14.00	14.00	13.73	13.86	+0.22%	10,230,930
2026-03-25	14.00	14.14	13.56	13.83	+0.22%	10,071,770
2026-03-24	13.69	13.87	13.27	13.80	+2.37%	11,932,440
2026-03-23	13.75	13.75	13.28	13.48	-3.30%	19,165,760
2026-03-20	14.11	14.17	13.79	13.94	-1.34%	14,655,470
2026-03-19	14.20	14.33	14.05	14.13	-1.94%	13,722,300
2026-03-18	13.99	14.49	13.81	14.41	+2.93%	21,632,410
2026-03-17	13.57	14.19	13.56	14.00	+3.40%	21,666,930
2026-03-16	13.58	13.87	13.38	13.54	-0.73%	14,210,750
2026-03-13	14.00	14.25	13.52	13.64	-3.94%	28,493,551
2026-03-12	13.63	14.20	13.56	14.20	+4.18%	36,274,078
2026-03-11	13.29	13.70	13.25	13.63	+2.56%	32,088,881
2026-03-10	12.96	13.58	12.87	13.29	+3.59%	45,057,992
2026-03-09	12.02	12.88	12.00	12.83	+1.58%	37,101,020
2026-03-06	10.93	12.66	10.90	12.63	+22.98%	114,613,398
2026-03-05	10.51	10.58	10.20	10.27	-1.72%	13,116,020
2026-03-04	10.70	10.70	10.31	10.45	-2.43%	14,266,470
2026-03-03	10.90	11.00	10.65	10.71	-1.29%	10,038,410
2026-03-02	10.99	11.02	10.82	10.85	-2.86%	11,151,690
2026-02-27	11.09	11.23	11.06	11.17	+0.90%	11,506,770
2026-02-26	11.35	11.44	11.07	11.07	-1.95%	9,794,878
2026-02-25	11.33	11.48	11.27	11.29	+0.09%	5,550,933
2026-02-24	11.42	11.46	11.18	11.28	-2.08%	9,586,581
2026-02-23	11.24	11.64	11.21	11.52	+3.41%	4,994,531
2026-02-20	11.26	11.26	11.08	11.14	-1.15%	3,731,678
2026-02-16	11.30	11.50	11.11	11.27	-0.27%	1,868,417
2026-02-13	11.23	11.35	11.17	11.30	-0.18%	5,307,777
2026-02-12	11.52	11.52	11.31	11.32	-1.74%	3,684,490
2026-02-11	11.60	11.63	11.46	11.52	+0.35%	4,768,790
2026-02-10	11.30	11.57	11.30	11.48	+1.68%	11,040,170
2026-02-09	11.27	11.38	11.20	11.29	+1.71%	7,436,270
2026-02-06	11.11	11.15	11.04	11.10	-1.33%	7,356,081
2026-02-05	11.04	11.27	10.94	11.25	+1.90%	10,251,360
2026-02-04	11.02	11.14	10.90	11.04	+1.01%	8,306,613
2026-02-03	11.10	11.18	10.86	10.93	-0.18%	7,845,784
2026-02-02	11.15	11.15	10.83	10.95	-2.14%	15,436,780
2026-01-30	11.29	11.32	11.13	11.19	-1.67%	13,507,440
2026-01-29	11.47	11.56	11.36	11.38	-1.39%	15,950,420
2026-01-28	11.47	11.56	11.40	11.54	+0.61%	8,294,121
2026-01-27	11.29	11.54	11.29	11.47	+1.59%	17,389,350
2026-01-26	11.42	11.45	11.21	11.29	-0.79%	10,077,820
2026-01-23	11.56	11.59	11.35	11.38	-1.22%	7,391,913
2026-01-22	11.42	11.53	11.39	11.52	+1.32%	10,527,610
2026-01-21	11.21	11.42	11.20	11.37	+0.71%	7,540,723
2026-01-20	11.31	11.40	11.26	11.29	+0.18%	6,209,103
2026-01-19	11.46	11.48	11.27	11.27	-2.09%	10,488,250
2026-01-16	11.76	11.77	11.48	11.51	-1.46%	10,096,100
2026-01-15	11.69	11.80	11.54	11.68	+0.43%	9,898,630
2026-01-14	11.80	11.80	11.57	11.63	-1.61%	19,642,680
2026-01-13	11.68	11.90	11.68	11.82	+1.90%	12,514,360
2026-01-12	11.63	11.65	11.50	11.60	+0.00%	11,435,240
2026-01-09	11.33	11.60	11.24	11.60	+3.20%	13,532,130
2026-01-08	11.55	11.55	11.16	11.24	-2.68%	21,558,980
2026-01-07	11.66	11.66	11.47	11.55	-0.69%	12,314,370
2026-01-06	11.75	11.78	11.63	11.63	-0.17%	10,391,180
2026-01-05	11.68	11.84	11.63	11.65	-1.44%	11,262,920
2026-01-02	11.53	11.83	11.42	11.82	+3.50%	3,681,793
2025-12-31	11.66	11.66	11.41	11.42	-1.64%	5,148,134
2025-12-30	11.58	11.67	11.48	11.61	+0.52%	7,444,739
2025-12-29	11.80	11.96	11.55	11.55	-2.04%	9,339,088
2025-12-24	11.80	11.82	11.69	11.79	-0.08%	1,701,897
2025-12-23	11.81	11.85	11.75	11.80	+0.60%	4,747,064
2025-12-22	11.88	11.92	11.66	11.73	-0.85%	5,572,829
2025-12-19	11.69	11.84	11.65	11.83	+1.37%	7,863,742
2025-12-18	11.71	11.76	11.57	11.67	-0.77%	6,786,135
2025-12-17	11.82	11.82	11.66	11.76	+0.09%	5,275,263
2025-12-16	11.98	12.04	11.65	11.75	-2.08%	9,749,547
2025-12-15	12.04	12.06	11.95	12.00	-1.32%	5,163,194
2025-12-12	12.04	12.19	12.00	12.16	+1.00%	5,970,153
2025-12-11	12.01	12.18	11.97	12.04	+0.25%	4,406,259
2025-12-10	12.01	12.09	11.92	12.01	+0.00%	5,094,067
2025-12-09	12.14	12.18	11.97	12.01	-1.07%	6,865,434
2025-12-08	12.40	12.43	12.12	12.14	-2.10%	6,402,454
2025-12-05	12.30	12.40	12.28	12.40	+0.49%	5,314,092
2025-12-04	12.29	12.41	12.23	12.34	+0.41%	4,165,252
2025-12-03	12.45	12.45	12.23	12.29	-1.52%	4,646,009
2025-12-02	12.38	12.49	12.35	12.48	+0.32%	5,754,572
2025-12-01	12.19	12.44	12.19	12.44	+2.22%	7,620,160
2025-11-28	12.22	12.32	12.17	12.17	-0.41%	3,949,249
2025-11-27	12.24	12.29	12.17	12.22	-0.08%	4,652,577
2025-11-26	12.06	12.28	12.06	12.23	+1.66%	5,358,940
2025-11-25	11.96	12.08	11.95	12.03	+0.67%	6,258,077
2025-11-24	11.98	12.02	11.83	11.95	+1.10%	10,160,353
2025-11-21	12.00	12.00	11.82	11.82	-2.48%	8,820,354
2025-11-20	12.14	12.22	12.06	12.12	-0.16%	6,066,560
2025-11-19	12.09	12.21	12.07	12.14	+0.75%	10,751,035
2025-11-18	12.27	12.32	12.03	12.05	-1.79%	9,678,128
2025-11-17	12.42	12.42	12.15	12.27	-1.05%	11,498,125
2025-11-14	12.55	12.69	12.33	12.40	-3.88%	22,050,341
2025-11-13	13.01	13.12	12.81	12.90	-0.77%	8,314,481
2025-11-12	12.99	13.14	12.92	13.00	+0.62%	10,065,337
2025-11-11	12.77	12.92	12.69	12.92	+1.17%	9,510,952
2025-11-10	12.40	12.83	12.36	12.77	+3.74%	12,915,995
2025-11-07	12.49	12.49	12.25	12.31	-1.91%	9,591,470
2025-11-06	12.49	12.57	12.34	12.55	+1.13%	7,084,128
2025-11-05	12.44	12.45	12.19	12.41	-1.04%	8,554,974
2025-11-04	12.70	12.80	12.46	12.54	-1.65%	6,831,122
2025-11-03	12.66	12.79	12.51	12.75	+0.71%	7,874,863
2025-10-31	12.45	12.79	12.42	12.66	+0.72%	15,154,335
2025-10-30	12.71	12.75	12.47	12.57	-0.08%	13,104,543
2025-10-28	12.85	12.85	12.55	12.58	-1.33%	7,940,040
2025-10-27	12.82	12.93	12.70	12.75	+1.11%	9,820,576
2025-10-24	12.79	12.82	12.55	12.61	-0.47%	6,843,236
2025-10-23	12.42	12.76	12.30	12.67	+2.01%	12,435,258
2025-10-22	12.44	12.52	12.37	12.42	-0.96%	6,863,782
2025-10-21	12.32	12.66	12.32	12.54	+1.87%	10,696,168
2025-10-20	12.33	12.41	12.25	12.31	+1.99%	9,584,295
2025-10-17	12.43	12.48	12.04	12.07	-3.13%	14,837,530
2025-10-16	12.53	12.60	12.35	12.46	+0.00%	9,351,606
2025-10-15	12.29	12.52	12.27	12.46	+1.96%	10,908,471
2025-10-14	12.60	12.76	12.21	12.22	-2.40%	19,291,191
2025-10-13	12.50	12.58	12.14	12.52	-3.02%	32,134,707
2025-10-10	12.90	13.08	12.83	12.91	-0.62%	8,781,511
2025-10-09	12.67	13.12	12.67	12.99	+3.51%	19,634,505
2025-10-08	12.67	12.67	12.18	12.55	-0.95%	9,901,770
2025-10-06	12.89	12.89	12.67	12.67	-1.71%	5,150,706
2025-10-03	12.90	12.96	12.72	12.89	-0.69%	8,422,221
2025-10-02	12.80	13.18	12.80	12.98	-0.92%	11,789,174
2025-09-30	13.10	13.12	12.91	13.10	+0.61%	13,524,206
2025-09-29	12.90	13.10	12.83	13.02	+1.48%	12,548,761
2025-09-26	13.11	13.11	12.83	12.83	-2.06%	10,852,655
2025-09-25	13.02	13.32	12.93	13.10	+1.00%	16,063,528
2025-09-24	12.95	12.99	12.85	12.97	-0.08%	16,534,180
2025-09-23	13.44	13.44	12.92	12.98	-3.13%	19,373,778
2025-09-22	13.80	13.87	13.32	13.40	-3.39%	17,056,182
2025-09-19	13.73	14.20	13.60	13.87	+1.02%	22,495,918
2025-09-18	13.95	14.05	13.58	13.73	-1.58%	22,523,316
2025-09-17	13.67	13.99	13.67	13.95	+2.12%	19,174,153
2025-09-16	13.64	13.90	13.51	13.66	+0.96%	11,765,966
2025-09-15	13.60	13.65	13.45	13.53	-1.60%	13,808,478
2025-09-12	13.90	13.90	13.64	13.75	+0.81%	14,853,864
2025-09-11	13.71	13.73	13.46	13.64	-1.52%	18,441,075
2025-09-10	13.26	14.20	13.25	13.85	+4.45%	37,564,088
2025-09-09	13.70	13.70	13.20	13.26	-2.00%	16,864,367
2025-09-08	13.13	13.56	13.10	13.53	+3.36%	38,727,173
2025-09-05	12.82	13.10	12.80	13.09	+3.07%	44,677,183
2025-09-04	12.83	12.90	12.65	12.70	-1.01%	10,738,235
2025-09-03	12.94	13.08	12.78	12.83	-1.31%	11,150,338
2025-09-02	13.15	13.19	12.89	13.00	-0.61%	8,614,618
2025-09-01	13.01	13.10	12.82	13.08	+1.95%	12,651,788
2025-08-29	12.93	13.06	12.83	12.83	+0.39%	16,389,351
2025-08-28	13.15	13.15	12.61	12.78	-3.84%	31,223,390
2025-08-27	13.82	13.82	13.20	13.29	-3.84%	22,261,755
2025-08-26	13.85	14.00	13.66	13.82	-0.93%	16,668,693
2025-08-25	13.49	14.00	13.42	13.95	+7.39%	41,704,519
2025-08-22	13.03	13.06	12.84	12.99	-0.15%	10,882,517
2025-08-21	13.14	13.31	12.93	13.01	-0.91%	14,299,091
2025-08-20	13.20	13.29	13.03	13.13	-0.53%	11,140,818
2025-08-19	13.48	13.50	13.13	13.20	-0.98%	12,822,401
2025-08-18	13.31	13.55	13.03	13.33	+0.00%	23,397,221
2025-08-15	13.71	13.71	12.96	13.33	-4.51%	59,632,995
2025-08-14	14.15	14.27	13.84	13.96	-0.29%	11,450,818
2025-08-13	13.55	14.00	13.55	14.00	+3.86%	13,062,327
2025-08-12	13.85	13.87	13.35	13.48	-2.74%	12,714,645
2025-08-11	14.04	14.22	13.76	13.86	-1.42%	8,798,406
2025-08-08	14.00	14.30	13.88	14.06	-0.14%	10,358,551
2025-08-07	13.62	14.17	13.62	14.08	+3.38%	11,527,556
2025-08-06	13.90	13.90	13.57	13.62	-2.08%	8,366,755
2025-08-05	13.90	13.93	13.73	13.91	+0.58%	3,352,089
2025-08-04	13.74	13.84	13.52	13.83	+0.66%	5,551,281
2025-08-01	13.66	14.06	13.58	13.74	+0.59%	13,495,552

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+13.50%). Worst month: Oct (-5.08%). Based on 5 years of daily data (2022–2026).

Jan-4.41%
Feb-0.72%
Mar+3.64%
Apr-0.60%
May-4.26%
Jun-1.39%
Jul+8.78%
Aug-1.96%
Sep+13.50%
Oct-5.08%
Nov+1.32%
Dec-1.09%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is JD Logistics Inc's (2618.HK) latest close?

14.52 on 2026-08-07, from the Closelook data lake's daily price record.

What is 2618.HK's 52-week high and low?

16.76 high and 10.20 low over the trailing 52 weeks, as of 2026-08-07.

What is JD Logistics Inc's strongest and weakest month historically?

Historically, 2618.HK's strongest calendar month has been Sep (average +13.50%) and its weakest Oct (average -5.08%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 943 daily bars in the Closelook data lake.