LC Logistics Inc historical data
| 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 |
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.