LC Logistics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	5.750	5.750	4.830	4.830	4.830	475,700
2026-07-24	5.000	5.370	4.900	5.230	5.230	535,200
2026-07-23	4.750	5.400	4.650	4.920	4.920	657,900
2026-07-22	4.740	5.260	4.710	4.790	4.790	2,137,200
2026-07-21	4.300	4.790	4.300	4.730	4.730	563,200
2026-07-20	4.300	4.670	4.240	4.350	4.350	521,700
2026-07-17	4.480	4.570	4.050	4.320	4.320	624,000
2026-07-16	4.480	4.690	4.280	4.640	4.640	580,400
2026-07-15	4.180	4.590	4.160	4.410	4.410	6,935,200
2026-07-14	3.970	4.390	3.860	4.180	4.180	557,700
2026-07-13	4.100	4.210	3.910	3.910	3.910	625,000
2026-07-10	4.310	4.450	4.050	4.120	4.120	541,200
2026-07-09	4.300	4.350	4.110	4.320	4.320	560,700
2026-07-08	4.150	4.320	3.960	4.260	4.260	652,500
2026-07-07	4.430	4.430	4.010	4.150	4.150	582,000
2026-07-06	4.460	4.650	4.100	4.260	4.260	631,500
2026-07-03	4.530	4.690	4.420	4.450	4.450	552,000
2026-07-02	4.420	4.630	4.420	4.530	4.530	530,700
2026-06-30	4.250	4.490	4.250	4.420	4.420	576,000
2026-06-29	4.380	4.660	4.290	4.360	4.360	675,900
2026-06-26	4.610	5.100	4.200	4.270	4.270	712,500
2026-06-25	4.790	5.170	4.460	4.660	4.660	579,000
2026-06-24	4.910	5.230	4.400	4.820	4.820	2,118,700
2026-06-23	5.250	5.360	4.830	4.930	4.930	2,209,500
2026-06-22	5.150	5.590	5.000	5.250	5.250	2,181,900
2026-06-18	5.530	5.880	5.020	5.200	5.200	2,187,300
2026-06-17	5.420	6.020	5.100	5.460	5.460	2,326,700
2026-06-16	4.720	5.690	4.720	5.250	5.250	2,697,600
2026-06-15	4.330	4.980	4.100	4.720	4.720	2,271,300
2026-06-12	4.180	6.050	4.110	4.330	4.330	6,826,500
2026-06-11	4.050	4.620	3.860	3.980	3.980	2,801,100
2026-06-10	3.900	4.350	3.800	4.010	4.010	1,267,500
2026-06-09	4.130	4.300	3.810	3.900	3.900	1,346,700
2026-06-08	3.940	4.630	3.940	4.170	4.170	935,800
2026-06-05	3.750	4.520	3.750	3.970	3.970	1,691,100
2026-06-04	3.910	4.160	3.700	3.700	3.700	875,400
2026-06-03	4.120	4.150	3.870	3.910	3.910	654,900
2026-06-02	4.450	4.740	4.110	4.120	4.120	1,019,100
2026-06-01	4.450	4.640	4.410	4.420	4.420	839,700
2026-05-29	4.500	4.620	4.400	4.480	4.480	498,600
2026-05-28	4.760	4.820	4.500	4.500	4.500	558,300
2026-05-27	5.140	5.350	4.740	4.780	4.780	431,700
2026-05-26	5.100	5.400	5.030	5.030	5.030	448,200
2026-05-22	4.900	5.430	4.900	5.030	5.030	450,900
2026-05-21	5.000	5.130	4.870	4.870	4.870	445,500
2026-05-20	5.050	5.180	4.860	5.000	5.000	475,500
2026-05-19	4.710	5.610	4.710	5.050	5.050	546,000
2026-05-18	4.670	4.970	4.660	4.820	4.820	558,000
2026-05-15	4.820	5.250	4.660	4.720	4.720	470,400
2026-05-14	4.900	5.180	4.900	5.000	5.000	544,800
2026-05-13	5.000	5.150	4.850	4.900	4.900	509,100
2026-05-12	4.720	4.950	4.650	4.930	4.930	505,200
2026-05-11	4.970	5.070	4.640	4.640	4.640	493,500
2026-05-08	4.670	4.970	4.600	4.970	4.970	547,200
2026-05-07	4.660	4.750	4.610	4.620	4.620	538,200
2026-05-06	4.700	4.940	4.580	4.640	4.640	638,100
2026-05-05	4.840	5.130	4.650	4.760	4.760	576,600
2026-05-04	4.720	5.080	4.640	4.830	4.830	517,500
2026-04-30	4.450	5.110	4.300	4.690	4.690	572,700
2026-04-29	4.460	4.660	4.330	4.420	4.420	570,600

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-26	0.2500 HKD
2025-05-20	0.4400 HKD
2024-11-21	0.1627 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.