HKSE - Delayed Quote
HKD
LC Group Holding Limited (2490.HK)
3.865
-0.085
(-2.15%)
As of 1:05:10 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
3.950
4.065
3.860
3.930
3.930
360,100
Oct 30, 2026
4.105
4.125
3.950
3.950
3.950
413,700
Oct 29, 2026
4.110
4.155
4.105
4.125
4.125
365,400
Oct 28, 2026
4.110
4.160
4.100
4.120
4.120
395,400
Oct 27, 2026
4.095
4.155
4.085
4.150
4.150
412,800
Oct 26, 2026
4.150
4.220
4.100
4.135
4.135
398,700
Oct 23, 2026
4.050
4.185
4.050
4.155
4.155
367,200
Oct 22, 2026
4.010
4.210
4.010
4.145
4.145
359,100
Oct 21, 2026
4.085
4.275
4.085
4.200
4.200
354,600
Oct 20, 2026
4.035
4.230
4.035
4.185
4.185
391,200
Oct 16, 2026
4.110
4.235
4.110
4.185
4.185
364,500
Oct 15, 2026
4.010
4.115
3.965
4.060
4.060
385,500
Oct 14, 2026
4.100
4.155
3.935
4.000
4.000
689,700
Oct 13, 2026
4.080
4.145
4.035
4.140
4.140
397,500
Oct 12, 2026
4.070
4.185
4.055
4.100
4.100
404,700
Oct 9, 2026
4.120
4.120
4.045
4.085
4.085
467,400
Oct 8, 2026
4.170
4.250
4.075
4.245
4.245
537,000
Oct 7, 2026
4.200
4.290
4.110
4.110
4.110
532,500
Oct 6, 2026
4.065
4.380
4.050
4.300
4.300
10,856,100
Oct 5, 2026
4.070
4.235
4.000
4.030
4.030
1,000,500
Oct 2, 2026
4.120
4.265
3.950
4.255
4.255
391,500
Sep 30, 2026
4.100
4.265
4.100
4.175
4.175
481,200
Sep 29, 2026
4.000
4.200
4.000
4.170
4.170
770,100
Sep 28, 2026
4.140
4.200
3.990
4.200
4.200
412,200
Sep 25, 2026
4.200
4.240
4.110
4.110
4.110
480,300
Sep 24, 2026
4.180
4.280
4.170
4.240
4.240
489,000
Sep 23, 2026
4.300
4.300
4.150
4.180
4.180
431,400
Sep 22, 2026
4.300
4.370
4.150
4.370
4.370
447,900
Sep 21, 2026
4.550
4.600
4.230
4.420
4.420
606,000
Sep 18, 2026
4.260
4.535
4.260
4.535
4.535
589,800
Sep 17, 2026
4.330
4.405
4.205
4.310
4.310
473,400
Sep 16, 2026
4.130
4.425
4.130
4.420
4.420
545,400
Sep 15, 2026
4.120
4.265
4.015
4.125
4.125
567,000
Sep 14, 2026
4.010
4.120
3.880
4.120
4.120
653,400
Sep 11, 2026
4.050
4.185
4.015
4.030
4.030
10,873,200
Sep 10, 2026
4.250
4.535
4.050
4.050
4.050
1,916,100
Sep 9, 2026
4.220
4.500
4.200
4.280
4.280
1,011,300
Sep 8, 2026
4.330
4.375
4.190
4.200
4.200
3,202,800
Sep 7, 2026
4.330
4.445
4.315
4.365
4.365
2,345,400
Sep 4, 2026
4.440
4.590
4.255
4.390
4.390
641,400
Sep 3, 2026
4.280
4.450
4.225
4.450
4.450
1,833,900
Sep 2, 2026
4.600
4.605
4.190
4.200
4.200
645,600
Sep 1, 2026
4.800
4.810
4.410
4.505
4.505
2,883,900
Aug 31, 2026
4.545
5.030
4.480
4.775
4.775
828,600
Aug 28, 2026
4.350
4.715
4.350
4.640
4.640
1,075,800
Aug 27, 2026
4.420
4.435
4.240
4.290
4.290
3,584,700
Aug 26, 2026
4.435
4.435
4.255
4.400
4.400
3,232,200
Aug 25, 2026
4.535
4.540
4.250
4.420
4.420
1,362,600
Aug 24, 2026
4.475
4.610
4.090
4.540
4.540
2,881,500
Aug 21, 2026
4.760
4.820
4.350
4.450
4.450
3,518,400
Aug 20, 2026
4.510
5.105
4.410
4.855
4.855
3,389,400
Aug 19, 2026
4.530
4.560
4.400
4.445
4.445
2,884,800
Aug 18, 2026
4.610
4.740
4.500
4.515
4.515
6,196,200
Aug 17, 2026
4.610
5.150
4.590
4.620
4.620
865,200
Aug 14, 2026
4.400
4.780
4.340
4.610
4.610
2,684,400
Aug 13, 2026
4.500
4.510
4.100
4.510
4.510
2,637,600
Aug 12, 2026
4.630
4.640
4.400
4.500
4.500
1,764,000
Aug 11, 2026
4.790
4.790
4.550
4.600
4.600
1,755,300
Aug 10, 2026
4.780
4.940
4.760
4.790
4.790
761,700
Aug 7, 2026
4.800
4.960
4.780
4.780
4.780
871,500
Aug 6, 2026
5.000
5.100
4.750
4.895
4.895
738,900
Aug 5, 2026
4.950
5.175
4.940
5.060
5.060
910,500
Aug 4, 2026
5.200
5.585
4.885
5.000
5.000
680,800
Aug 3, 2026
5.090
5.510
5.000
5.270
5.270
653,600
Jul 31, 2026
5.010
5.390
4.880
5.140
5.140
460,600
Jul 30, 2026
4.900
5.100
4.860
5.020
5.020
8,962,200
Jul 29, 2026
4.830
4.990
4.710
4.900
4.900
486,900
Jul 28, 2026
4.820
5.300
4.710
4.730
4.730
457,500
Jul 27, 2026
5.750
5.750
4.830
4.830
4.830
475,700
Jul 24, 2026
5.000
5.370
4.900
5.230
5.230
535,200
Jul 23, 2026
4.750
5.400
4.650
4.920
4.920
657,900
Jul 22, 2026
4.740
5.260
4.710
4.790
4.790
2,137,200
Jul 21, 2026
4.300
4.790
4.300
4.730
4.730
563,200
Jul 20, 2026
4.300
4.670
4.240
4.350
4.350
521,700
Jul 17, 2026
4.480
4.570
4.050
4.320
4.320
624,000
Jul 16, 2026
4.480
4.690
4.280
4.640
4.640
580,400
Jul 15, 2026
4.180
4.590
4.160
4.410
4.410
6,935,200
Jul 14, 2026
3.970
4.390
3.860
4.180
4.180
557,700
Jul 13, 2026
4.100
4.210
3.910
3.910
3.910
625,000
Jul 10, 2026
4.310
4.450
4.050
4.120
4.120
541,200
Jul 9, 2026
4.300
4.350
4.110
4.320
4.320
560,700
Jul 8, 2026
4.150
4.320
3.960
4.260
4.260
652,500
Jul 7, 2026
4.430
4.430
4.010
4.150
4.150
582,000
Jul 6, 2026
4.460
4.650
4.100
4.260
4.260
631,500
Jul 3, 2026
4.530
4.690
4.420
4.450
4.450
552,000
Jul 2, 2026
4.420
4.630
4.420
4.530
4.530
530,700
Jun 30, 2026
4.250
4.490
4.250
4.420
4.420
576,000
Jun 29, 2026
4.380
4.660
4.290
4.360
4.360
675,900
Jun 26, 2026
4.610
5.100
4.200
4.270
4.270
712,500
Jun 25, 2026
4.790
5.170
4.460
4.660
4.660
579,000
Jun 24, 2026
4.910
5.230
4.400
4.820
4.820
2,118,700
Jun 23, 2026
5.250
5.360
4.830
4.930
4.930
2,209,500
Jun 22, 2026
5.150
5.590
5.000
5.250
5.250
2,181,900
Jun 18, 2026
5.530
5.880
5.020
5.200
5.200
2,187,300
Jun 17, 2026
5.420
6.020
5.100
5.460
5.460
2,326,700
Jun 16, 2026
4.720
5.690
4.720
5.250
5.250
2,697,600
Jun 15, 2026
4.330
4.980
4.100
4.720
4.720
2,271,300
Jun 12, 2026
4.180
6.050
4.110
4.330
4.330
6,826,500
Jun 11, 2026
4.050
4.620
3.860
3.980
3.980
2,801,100
Jun 10, 2026
3.900
4.350
3.800
4.010
4.010
1,267,500
Jun 9, 2026
4.130
4.300
3.810
3.900
3.900
1,346,700
Jun 8, 2026
3.940
4.630
3.940
4.170
4.170
935,800
Jun 5, 2026
3.750
4.520
3.750
3.970
3.970
1,691,100
Jun 4, 2026
3.910
4.160
3.700
3.700
3.700
875,400
Jun 3, 2026
4.120
4.150
3.870
3.910
3.910
654,900
Jun 2, 2026
4.450
4.740
4.110
4.120
4.120
1,019,100
Jun 1, 2026
4.450
4.640
4.410
4.420
4.420
839,700
May 29, 2026
4.500
4.620
4.400
4.480
4.480
498,600
May 28, 2026
4.760
4.820
4.500
4.500
4.500
558,300
May 27, 2026
5.140
5.350
4.740
4.780
4.780
431,700
May 26, 2026
5.100
5.400
5.030
5.030
5.030
448,200
May 22, 2026
4.900
5.430
4.900
5.030
5.030
450,900
May 21, 2026
5.000
5.130
4.870
4.870
4.870
445,500
May 20, 2026
5.050
5.180
4.860
5.000
5.000
475,500
May 19, 2026
4.710
5.610
4.710
5.050
5.050
546,000
May 18, 2026
4.670
4.970
4.660
4.820
4.820
558,000
May 15, 2026
4.820
5.250
4.660
4.720
4.720
470,400
May 14, 2026
4.900
5.180
4.900
5.000
5.000
544,800
May 13, 2026
5.000
5.150
4.850
4.900
4.900
509,100
May 12, 2026
4.720
4.950
4.650
4.930
4.930
505,200
May 11, 2026
4.970
5.070
4.640
4.640
4.640
493,500
May 8, 2026
4.670
4.940
4.600
4.970
4.970
547,200
May 7, 2026
4.660
4.750
4.610
4.620
4.620
538,200
May 6, 2026
4.700
4.940
4.580
4.640
4.640
638,100
May 5, 2026
4.840
5.130
4.650
4.760
4.760
576,600
May 4, 2026
4.720
5.080
4.640
4.830
4.830
517,500
Apr 30, 2026
4.450
5.110
4.300
4.690
4.690
572,700
Apr 29, 2026
4.460
4.660
4.330
4.420
4.420
570,600
Apr 28, 2026
4.770
4.790
4.430
4.460
4.460
578,100
Apr 27, 2026
4.600
4.820
4.600
4.730
4.730
484,500
Apr 24, 2026
4.800
4.850
4.620
4.630
4.630
505,800
Apr 23, 2026
4.700
4.950
4.660
4.690
4.690
472,000
Apr 22, 2026
4.700
5.150
4.690
4.700
4.700
421,500
Apr 21, 2026
4.830
5.280
4.830
4.860
4.860
414,000
Apr 20, 2026
5.130
5.700
4.800
4.900
4.900
403,800
Apr 17, 2026
4.660
5.280
4.500
5.140
5.140
407,800
Apr 16, 2026
4.600
5.310
4.510
4.540
4.540
466,600
Apr 15, 2026
4.580
4.790
4.460
4.660
4.660
447,500
Apr 14, 2026
4.280
4.560
4.210
4.520
4.520
482,700
Apr 13, 2026
4.290
4.460
4.100
4.280
4.280
496,700
Apr 10, 2026
4.480
4.550
4.220
4.320
4.320
530,600
Apr 9, 2026
4.370
5.040
4.370
4.550
4.550
473,866
Apr 8, 2026
4.180
4.590
4.160
4.260
4.260
518,500
Apr 2, 2026
4.300
4.370
4.160
4.160
4.160
488,100
Apr 1, 2026
4.420
4.620
4.300
4.300
4.300
466,800
Mar 31, 2026
4.360
4.680
4.290
4.420
4.420
443,400
Mar 30, 2026
4.500
4.690
4.350
4.490
4.490
462,100
Mar 27, 2026
4.480
4.790
4.450
4.500
4.500
465,300
Mar 26, 2026
4.550
4.800
4.530
4.530
4.530
471,600
Mar 25, 2026
4.480
5.050
4.480
4.550
4.550
434,900
Mar 24, 2026
5.230
5.240
4.540
4.700
4.700
441,100
Mar 23, 2026
5.640
5.640
5.100
5.200
5.200
429,900
Mar 20, 2026
5.750
6.720
5.620
5.640
5.640
385,500
Mar 19, 2026
5.570
6.130
5.550
5.550
5.550
369,000
Mar 18, 2026
5.440
5.990
5.440
5.600
5.600
384,000
Mar 17, 2026
5.720
5.890
5.550
5.600
5.600
373,500
Mar 16, 2026
5.780
5.980
5.590
5.770
5.770
376,500
Mar 13, 2026
5.420
6.040
5.420
5.780
5.780
465,900
Mar 12, 2026
5.660
6.120
5.410
5.410
5.410
426,600
Mar 11, 2026
5.870
6.590
5.630
5.640
5.640
470,700
Mar 10, 2026
5.940
6.600
5.870
5.870
5.870
375,000
Mar 9, 2026
6.200
6.320
5.770
5.940
5.940
345,600
Mar 6, 2026
6.000
6.450
5.940
5.980
5.980
629,800
Mar 5, 2026
5.800
6.660
5.800
6.170
6.170
372,600
Mar 4, 2026
5.820
6.770
5.750
5.750
5.750
486,300
Mar 3, 2026
6.150
6.360
5.930
5.930
5.930
534,200
Mar 2, 2026
6.100
6.260
6.060
6.080
6.080
328,500
Feb 27, 2026
6.150
6.250
5.670
6.100
6.100
341,500
Feb 26, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
6.760
6.760
6.050
6.130
6.130
345,600
Feb 25, 2026
6.900
7.130
6.900
7.040
6.790
384,300
Feb 24, 2026
6.600
6.900
6.500
6.900
6.655
365,400
Feb 23, 2026
6.630
6.650
6.360
6.650
6.414
378,400
Feb 20, 2026
6.400
6.640
6.330
6.540
6.308
334,500
Feb 16, 2026
6.360
6.360
6.360
6.360
6.134
-
Feb 13, 2026
6.420
6.440
6.190
6.340
6.115
360,300
Feb 12, 2026
6.210
6.460
6.090
6.460
6.231
346,700
Feb 11, 2026
6.500
6.500
6.200
6.210
5.989
324,900
Feb 10, 2026
6.230
6.660
6.230
6.500
6.269
255,300
Feb 9, 2026
6.030
6.270
5.820
6.230
6.009
231,300
Feb 6, 2026
5.700
6.190
5.630
6.060
5.845
393,300
Feb 5, 2026
5.470
5.780
5.410
5.690
5.488
359,400
Feb 4, 2026
5.360
5.520
5.360
5.470
5.276
312,900
Feb 3, 2026
5.240
5.390
5.240
5.360
5.170
257,700
Feb 2, 2026
5.340
5.370
5.170
5.240
5.054
215,700
Jan 30, 2026
5.480
5.520
5.260
5.440
5.247
314,400
Jan 29, 2026
5.420
5.490
5.390
5.410
5.218
235,500
Jan 28, 2026
5.190
5.390
5.150
5.390
5.199
309,000
Jan 27, 2026
5.140
5.210
4.990
5.150
4.967
255,600
Jan 26, 2026
5.300
5.320
5.010
5.050
4.871
221,400
Jan 23, 2026
5.320
5.390
5.220
5.310
5.121
321,000
Jan 22, 2026
5.320
5.420
5.260
5.410
5.218
360,300
Jan 21, 2026
5.250
5.890
5.240
5.350
5.160
351,600
Jan 20, 2026
5.120
5.240
5.020
5.240
5.054
293,700
Jan 19, 2026
5.240
5.300
5.110
5.240
5.054
339,600
Jan 16, 2026
5.500
5.630
5.120
5.230
5.044
266,900
Jan 15, 2026
5.090
5.360
4.960
5.360
5.170
235,900
Jan 14, 2026
5.410
5.470
5.090
5.110
4.929
321,200
Jan 13, 2026
5.240
5.920
5.160
5.310
5.121
390,000
Jan 12, 2026
5.000
5.680
5.000
5.270
5.083
288,600
Jan 9, 2026
4.790
5.210
4.730
5.080
4.900
400,200
Jan 8, 2026
4.610
4.820
4.470
4.820
4.649
356,100
Jan 7, 2026
4.420
4.610
4.380
4.610
4.446
303,300
Jan 6, 2026
4.390
4.500
4.250
4.490
4.331
258,100
Jan 5, 2026
4.330
4.380
4.280
4.320
4.167
220,200
Jan 2, 2026
4.480
4.570
4.350
4.350
4.196
311,800
Dec 31, 2025
4.450
4.450
4.450
4.450
4.292
-
Dec 30, 2025
4.430
4.530
4.230
4.470
4.311
257,400
Dec 29, 2025
4.560
4.620
4.410
4.450
4.292
254,300
Dec 24, 2025
4.580
4.580
4.580
4.580
4.417
-
Dec 23, 2025
4.610
4.770
4.530
4.640
4.475
256,100
Dec 22, 2025
5.000
5.000
4.640
4.640
4.475
484,200
Dec 19, 2025
4.980
5.220
4.930
5.020
4.842
428,400
Dec 18, 2025
4.970
5.040
4.870
5.000
4.822
302,100
Dec 17, 2025
5.140
5.140
4.930
4.930
4.755
326,100
Dec 16, 2025
5.120
5.160
4.880
5.150
4.967
352,200
Dec 15, 2025
5.090
5.090
5.030
5.070
4.890
401,700
Dec 12, 2025
5.090
5.130
5.030
5.100
4.919
365,100
Dec 11, 2025
5.040
5.070
4.980
5.060
4.880
207,300
Dec 10, 2025
5.180
5.240
5.050
5.080
4.900
345,000
Dec 9, 2025
5.310
5.310
5.050
5.140
4.957
305,400
Dec 8, 2025
5.050
5.350
4.970
5.350
5.160
353,700
Dec 5, 2025
5.070
5.140
5.040
5.080
4.900
236,700
Dec 4, 2025
5.080
5.180
5.000
5.150
4.967
326,200
Dec 3, 2025
5.180
5.370
5.080
5.090
4.909
218,700
Dec 2, 2025
5.160
5.270
5.010
5.180
4.996
217,500
Dec 1, 2025
5.150
5.290
5.140
5.270
5.083
310,800
Nov 28, 2025
5.160
5.190
5.100
5.170
4.986
315,600
Nov 27, 2025
5.180
5.200
5.080
5.200
5.015
310,500
Nov 26, 2025
5.130
5.200
5.080
5.160
4.977
204,600
Nov 25, 2025
5.140
5.220
5.030
5.220
5.035
265,800
Nov 24, 2025
5.140
5.220
4.980
5.220
5.035
324,900
Nov 21, 2025
5.000
5.290
4.910
5.140
4.957
363,000
Nov 20, 2025
5.210
5.250
4.950
5.100
4.919
327,600
Nov 19, 2025
5.260
5.280
5.150
5.280
5.093
217,200
Nov 18, 2025
5.260
5.290
5.160
5.290
5.102
338,700
Nov 17, 2025
5.450
5.450
5.220
5.280
5.093
306,600
Nov 14, 2025
5.460
5.460
5.330
5.410
5.218
256,200
Nov 13, 2025
5.460
5.520
5.370
5.490
5.295
325,800
Nov 12, 2025
5.560
5.580
5.380
5.490
5.295
212,700
Nov 11, 2025
6.200
6.250
5.600
5.620
5.420
230,400
Nov 10, 2025
6.120
6.300
6.080
6.200
5.980
404,500
Nov 7, 2025
6.130
6.200
6.010
6.140
5.922
379,500
Nov 6, 2025
5.950
6.500
5.950
6.190
5.970
358,500
Nov 5, 2025
5.930
6.040
5.720
6.040
5.826
255,900
Nov 4, 2025
6.280
6.310
5.850
6.040
5.826
260,400
Nov 3, 2025
6.220
6.320
6.160
6.260
6.038
324,300
