JD Logistics, Inc. (2618.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2618.HK Historical Return
If you invested $1000 in JD Logistics, Inc. (2618.HK) since IPO date, it would be worth $255.4 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $318.86, while $1000 invested 1 year ago would be worth $824.3. This corresponds to total returns of -74.46%, -68.11%, -17.57%, respectively, with annualized returns of -22.12%, -20.43%, -17.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2618.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 10.63 | 10.65 | 10.65 | 10.7 | 10.6 | 4.18M |
| November 10, 2026 | 10.69 | 10.75 | 10.75 | 10.8 | 10.66 | 6.58M |
| November 09, 2026 | 10.76 | 10.61 | 10.61 | 10.89 | 10.56 | 6.16M |
| November 06, 2026 | 10.56 | 10.76 | 10.76 | 10.85 | 10.51 | 6.28M |
| November 05, 2026 | 10.48 | 10.82 | 10.82 | 10.89 | 10.4 | 18.99M |
| November 04, 2026 | 10.11 | 10.32 | 10.32 | 10.34 | 10.05 | 9.09M |
| November 03, 2026 | 10.01 | 10.18 | 10.18 | 10.24 | 10.01 | 12.13M |
| November 02, 2026 | 9.89 | 9.9 | 9.9 | 10.04 | 9.84 | 9.43M |
| October 30, 2026 | 9.85 | 9.89 | 9.89 | 10.02 | 9.81 | 7.88M |
| October 29, 2026 | 9.87 | 9.8 | 9.8 | 9.91 | 9.78 | 6.17M |
| October 28, 2026 | 9.85 | 9.83 | 9.83 | 9.9 | 9.79 | 7.45M |
| October 27, 2026 | 10 | 9.85 | 9.85 | 10.03 | 9.8 | 7.38M |
| October 26, 2026 | 9.9 | 10 | 10 | 10.04 | 9.79 | 3.9M |
| October 23, 2026 | 9.82 | 9.9 | 9.9 | 9.95 | 9.74 | 10.21M |
| October 22, 2026 | 9.9 | 9.72 | 9.72 | 9.91 | 9.7 | 10.29M |
| October 21, 2026 | 10.37 | 9.96 | 9.96 | 10.37 | 9.94 | 7.92M |
| October 20, 2026 | 10.29 | 10.26 | 10.26 | 10.34 | 10.1 | 8.11M |
| October 16, 2026 | 10.23 | 10.27 | 10.27 | 10.36 | 10.22 | 6.58M |
| October 15, 2026 | 10.26 | 10.15 | 10.15 | 10.35 | 10.12 | 9.26M |
| October 14, 2026 | 10.34 | 10.39 | 10.39 | 10.53 | 10.25 | 9.74M |
| October 13, 2026 | 10.39 | 10.34 | 10.34 | 10.39 | 10.2 | 6.48M |
| October 12, 2026 | 10.4 | 10.23 | 10.23 | 10.47 | 10.23 | 5.67M |
| October 09, 2026 | 10.15 | 10.31 | 10.31 | 10.35 | 10.1 | 7.78M |
| October 08, 2026 | 9.95 | 10.06 | 10.06 | 10.15 | 9.95 | 10.23M |
| October 07, 2026 | 9.87 | 9.97 | 9.97 | 10.01 | 9.82 | 4.41M |
| October 06, 2026 | 9.8 | 9.87 | 9.87 | 9.94 | 9.72 | 8.37M |
| October 05, 2026 | 9.69 | 9.68 | 9.68 | 9.72 | 9.51 | 7.3M |
| October 02, 2026 | 9.57 | 9.69 | 9.69 | 9.78 | 9.56 | 10.75M |
| September 30, 2026 | 10 | 10.06 | 10.06 | 10.09 | 9.99 | 15.77M |
| September 29, 2026 | 10.15 | 10.09 | 10.09 | 10.15 | 9.98 | 9.95M |
| September 28, 2026 | 10.11 | 10.18 | 10.18 | 10.22 | 10.09 | 4.81M |
| September 25, 2026 | 10.1 | 10.04 | 10.04 | 10.11 | 9.86 | 4.1M |
| September 24, 2026 | 10.19 | 10.23 | 10.23 | 10.27 | 10.14 | 5.93M |
| September 23, 2026 | 10.4 | 10.26 | 10.26 | 10.43 | 10.26 | 7.04M |
| September 22, 2026 | 10.59 | 10.4 | 10.4 | 10.59 | 10.34 | 7.74M |
| September 21, 2026 | 10.47 | 10.46 | 10.46 | 10.49 | 10.36 | 8.31M |
| September 18, 2026 | 10.34 | 10.47 | 10.47 | 10.5 | 10.34 | 16.17M |
| September 17, 2026 | 10.3 | 10.4 | 10.4 | 10.42 | 10.17 | 9.03M |
| September 16, 2026 | 10.8 | 10.37 | 10.37 | 10.8 | 10.35 | 14.79M |
| September 15, 2026 | 10.79 | 10.61 | 10.61 | 10.82 | 10.61 | 8.82M |
| September 11, 2026 | 10.62 | 10.79 | 10.79 | 10.82 | 10.57 | 10.46M |
| September 10, 2026 | 10.8 | 10.75 | 10.75 | 10.86 | 10.7 | 11.85M |
| September 09, 2026 | 11.03 | 10.88 | 10.88 | 11.07 | 10.84 | 11.31M |
| September 08, 2026 | 11.14 | 11.02 | 11.02 | 11.14 | 10.99 | 7.48M |
| September 07, 2026 | 11.22 | 11.14 | 11.14 | 11.25 | 11.05 | 6.34M |
| September 04, 2026 | 11.13 | 11.17 | 11.17 | 11.37 | 11.13 | 13.56M |
| September 03, 2026 | 11.06 | 11 | 11 | 11.14 | 11 | 10.12M |
| September 02, 2026 | 10.92 | 10.91 | 10.91 | 10.96 | 10.83 | 7.16M |
| September 01, 2026 | 11.05 | 10.97 | 10.97 | 11.1 | 10.96 | 7.61M |
| August 31, 2026 | 11.08 | 11.02 | 11.02 | 11.09 | 10.79 | 20.41M |
| August 28, 2026 | 11.14 | 11.1 | 11.1 | 11.2 | 11.05 | 10.17M |
| August 27, 2026 | 11.26 | 11.14 | 11.14 | 11.3 | 11.05 | 10.96M |
| August 26, 2026 | 11.39 | 11.23 | 11.23 | 11.47 | 11.22 | 9.72M |
| August 25, 2026 | 11.49 | 11.31 | 11.31 | 11.53 | 11.22 | 21.95M |
| August 24, 2026 | 11.8 | 11.46 | 11.46 | 11.8 | 11.45 | 13.9M |
| August 21, 2026 | 11.69 | 11.81 | 11.81 | 11.86 | 11.62 | 14.34M |
| August 20, 2026 | 11.79 | 11.69 | 11.69 | 11.92 | 11.44 | 23.33M |
| August 19, 2026 | 11.7 | 11.51 | 11.51 | 11.75 | 11.41 | 18.49M |
| August 18, 2026 | 12.07 | 11.66 | 11.66 | 12.07 | 11.57 | 27.45M |
| August 17, 2026 | 12.24 | 12.07 | 12.07 | 12.36 | 12.07 | 36.81M |
AD
