LC Logistics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	4.770	4.790	4.430	4.460	4.460	578,100
2026-04-27	4.600	4.820	4.600	4.730	4.730	484,500
2026-04-24	4.800	4.850	4.620	4.630	4.630	505,800
2026-04-23	4.700	4.950	4.660	4.690	4.690	472,000
2026-04-22	4.700	5.150	4.690	4.700	4.700	421,500
2026-04-21	4.830	5.280	4.830	4.860	4.860	414,000
2026-04-20	5.130	5.700	4.800	4.900	4.900	403,800
2026-04-17	4.660	5.280	4.500	5.140	5.140	407,800
2026-04-16	4.600	5.310	4.510	4.540	4.540	466,600
2026-04-15	4.580	4.790	4.460	4.660	4.660	447,500
2026-04-14	4.280	4.560	4.210	4.520	4.520	482,700
2026-04-13	4.290	4.460	4.100	4.280	4.280	496,700
2026-04-10	4.480	4.550	4.220	4.320	4.320	530,600
2026-04-09	4.370	5.040	4.370	4.550	4.550	473,866
2026-04-08	4.180	4.590	4.160	4.260	4.260	518,500
2026-04-02	4.300	4.370	4.160	4.160	4.160	488,100
2026-04-01	4.420	4.620	4.300	4.300	4.300	466,800
2026-03-31	4.360	4.680	4.290	4.420	4.420	443,400
2026-03-30	4.500	4.690	4.350	4.490	4.490	462,100
2026-03-27	4.480	4.790	4.450	4.500	4.500	465,300
2026-03-26	4.550	4.800	4.530	4.530	4.530	471,600
2026-03-25	4.480	5.050	4.480	4.550	4.550	434,900
2026-03-24	5.230	5.240	4.540	4.700	4.700	441,100
2026-03-23	5.640	5.640	5.100	5.200	5.200	429,900
2026-03-20	5.750	6.720	5.620	5.640	5.640	385,500
2026-03-19	5.570	6.130	5.550	5.550	5.550	369,000
2026-03-18	5.440	5.990	5.440	5.600	5.600	384,000
2026-03-17	5.720	5.890	5.550	5.600	5.600	373,500
2026-03-16	5.780	5.980	5.590	5.770	5.770	376,500
2026-03-13	5.420	6.040	5.420	5.780	5.780	465,900
2026-03-12	5.660	6.120	5.410	5.410	5.410	426,600
2026-03-11	5.870	6.590	5.630	5.640	5.640	470,700
2026-03-10	5.940	6.600	5.870	5.870	5.870	375,000
2026-03-09	6.200	6.320	5.770	5.940	5.940	345,600
2026-03-06	6.000	6.450	5.940	5.980	5.980	629,800
2026-03-05	5.800	6.660	5.800	6.170	6.170	372,600
2026-03-04	5.820	6.770	5.750	5.750	5.750	486,300
2026-03-03	6.150	6.360	5.930	5.930	5.930	534,200
2026-03-02	6.100	6.260	6.060	6.080	6.080	328,500
2026-02-27	6.150	6.250	5.670	6.100	6.100	341,500
2026-02-26	6.760	6.760	6.050	6.130	6.130	345,600
2026-02-25	6.900	7.130	6.900	7.040	6.790	384,300
2026-02-24	6.600	6.900	6.500	6.900	6.655	365,400
2026-02-23	6.630	6.650	6.360	6.650	6.414	378,400
2026-02-20	6.400	6.640	6.330	6.540	6.308	334,500
2026-02-16	6.350	6.420	6.300	6.360	6.134	109,500
2026-02-13	6.420	6.440	6.190	6.340	6.115	360,300
2026-02-12	6.210	6.460	6.090	6.460	6.231	346,700
2026-02-11	6.500	6.500	6.200	6.210	5.990	324,900
2026-02-10	6.230	6.660	6.230	6.500	6.269	255,300
2026-02-09	6.030	6.270	5.820	6.230	6.009	231,300
2026-02-06	5.700	6.190	5.630	6.060	5.845	393,300
2026-02-05	5.470	5.780	5.410	5.690	5.488	359,400
2026-02-04	5.360	5.520	5.360	5.470	5.276	312,900
2026-02-03	5.240	5.390	5.240	5.360	5.170	257,700
2026-02-02	5.340	5.370	5.170	5.240	5.054	215,700
2026-01-30	5.480	5.520	5.260	5.440	5.247	314,400
2026-01-29	5.420	5.490	5.390	5.410	5.218	235,500
2026-01-28	5.190	5.390	5.150	5.390	5.199	309,000
2026-01-27	5.140	5.210	4.990	5.150	4.967	255,600

← NewerPage 3 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.