LC Logistics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 5.300 | 5.320 | 5.010 | 5.050 | 4.871 | 221,400 |
| 2026-01-23 | 5.320 | 5.390 | 5.220 | 5.310 | 5.121 | 321,000 |
| 2026-01-22 | 5.320 | 5.420 | 5.260 | 5.410 | 5.218 | 360,300 |
| 2026-01-21 | 5.250 | 5.890 | 5.240 | 5.350 | 5.160 | 351,600 |
| 2026-01-20 | 5.120 | 5.240 | 5.020 | 5.240 | 5.054 | 293,700 |
| 2026-01-19 | 5.240 | 5.300 | 5.110 | 5.240 | 5.054 | 339,600 |
| 2026-01-16 | 5.500 | 5.630 | 5.120 | 5.230 | 5.044 | 266,900 |
| 2026-01-15 | 5.090 | 5.360 | 4.960 | 5.360 | 5.170 | 235,900 |
| 2026-01-14 | 5.410 | 5.470 | 5.090 | 5.110 | 4.929 | 321,200 |
| 2026-01-13 | 5.240 | 5.920 | 5.160 | 5.310 | 5.121 | 390,000 |
| 2026-01-12 | 5.000 | 5.680 | 5.000 | 5.270 | 5.083 | 288,600 |
| 2026-01-09 | 4.790 | 5.210 | 4.730 | 5.080 | 4.900 | 400,200 |
| 2026-01-08 | 4.610 | 4.820 | 4.470 | 4.820 | 4.649 | 356,100 |
| 2026-01-07 | 4.420 | 4.610 | 4.380 | 4.610 | 4.446 | 303,300 |
| 2026-01-06 | 4.390 | 4.500 | 4.250 | 4.490 | 4.331 | 258,100 |
| 2026-01-05 | 4.330 | 4.380 | 4.280 | 4.320 | 4.167 | 220,200 |
| 2026-01-02 | 4.480 | 4.570 | 4.350 | 4.350 | 4.196 | 311,800 |
| 2025-12-31 | 4.450 | 4.450 | 4.390 | 4.450 | 4.292 | 161,400 |
| 2025-12-30 | 4.430 | 4.530 | 4.230 | 4.470 | 4.311 | 257,400 |
| 2025-12-29 | 4.560 | 4.620 | 4.410 | 4.450 | 4.292 | 254,300 |
| 2025-12-24 | 4.630 | 4.630 | 4.530 | 4.580 | 4.417 | 304,800 |
| 2025-12-23 | 4.610 | 4.770 | 4.530 | 4.640 | 4.475 | 256,100 |
| 2025-12-22 | 5.000 | 5.000 | 4.640 | 4.640 | 4.475 | 484,200 |
| 2025-12-19 | 4.980 | 5.220 | 4.930 | 5.020 | 4.842 | 428,400 |
| 2025-12-18 | 4.970 | 5.040 | 4.870 | 5.000 | 4.822 | 302,100 |
| 2025-12-17 | 5.140 | 5.140 | 4.930 | 4.930 | 4.755 | 326,100 |
| 2025-12-16 | 5.120 | 5.160 | 4.880 | 5.150 | 4.967 | 352,200 |
| 2025-12-15 | 5.090 | 5.090 | 5.030 | 5.070 | 4.890 | 401,700 |
| 2025-12-12 | 5.090 | 5.130 | 5.030 | 5.100 | 4.919 | 365,100 |
| 2025-12-11 | 5.040 | 5.070 | 4.980 | 5.060 | 4.880 | 207,300 |
| 2025-12-10 | 5.180 | 5.240 | 5.050 | 5.080 | 4.900 | 345,000 |
| 2025-12-09 | 5.310 | 5.310 | 5.050 | 5.140 | 4.958 | 305,400 |
| 2025-12-08 | 5.050 | 5.350 | 4.970 | 5.350 | 5.160 | 353,700 |
| 2025-12-05 | 5.070 | 5.140 | 5.040 | 5.080 | 4.900 | 236,700 |
| 2025-12-04 | 5.080 | 5.180 | 5.000 | 5.150 | 4.967 | 326,200 |
| 2025-12-03 | 5.180 | 5.370 | 5.080 | 5.090 | 4.909 | 218,700 |
| 2025-12-02 | 5.160 | 5.270 | 5.010 | 5.180 | 4.996 | 217,500 |
| 2025-12-01 | 5.150 | 5.290 | 5.140 | 5.270 | 5.083 | 310,800 |
| 2025-11-28 | 5.160 | 5.190 | 5.100 | 5.170 | 4.986 | 315,600 |
| 2025-11-27 | 5.180 | 5.200 | 5.080 | 5.200 | 5.015 | 310,500 |
| 2025-11-26 | 5.130 | 5.200 | 5.080 | 5.160 | 4.977 | 204,600 |
| 2025-11-25 | 5.140 | 5.220 | 5.030 | 5.220 | 5.035 | 265,800 |
| 2025-11-24 | 5.140 | 5.220 | 4.980 | 5.220 | 5.035 | 324,900 |
| 2025-11-21 | 5.000 | 5.290 | 4.910 | 5.140 | 4.958 | 363,000 |
| 2025-11-20 | 5.210 | 5.250 | 4.950 | 5.100 | 4.919 | 327,600 |
| 2025-11-19 | 5.260 | 5.280 | 5.150 | 5.280 | 5.093 | 217,200 |
| 2025-11-18 | 5.260 | 5.290 | 5.160 | 5.290 | 5.102 | 338,700 |
| 2025-11-17 | 5.450 | 5.450 | 5.220 | 5.280 | 5.093 | 306,600 |
| 2025-11-14 | 5.460 | 5.460 | 5.330 | 5.410 | 5.218 | 256,200 |
| 2025-11-13 | 5.460 | 5.520 | 5.370 | 5.490 | 5.295 | 325,800 |
| 2025-11-12 | 5.560 | 5.580 | 5.380 | 5.490 | 5.295 | 212,700 |
| 2025-11-11 | 6.200 | 6.250 | 5.600 | 5.620 | 5.420 | 230,400 |
| 2025-11-10 | 6.120 | 6.300 | 6.080 | 6.200 | 5.980 | 404,500 |
| 2025-11-07 | 6.130 | 6.200 | 6.010 | 6.140 | 5.922 | 379,500 |
| 2025-11-06 | 5.950 | 6.500 | 5.950 | 6.190 | 5.970 | 358,500 |
| 2025-11-05 | 5.930 | 6.040 | 5.720 | 6.040 | 5.826 | 255,900 |
| 2025-11-04 | 6.280 | 6.310 | 5.850 | 6.040 | 5.826 | 260,400 |
| 2025-11-03 | 6.220 | 6.320 | 6.160 | 6.260 | 6.038 | 324,300 |
| 2025-10-31 | 6.260 | 6.310 | 6.070 | 6.220 | 5.999 | 360,500 |
| 2025-10-30 | 6.530 | 6.590 | 6.000 | 6.320 | 6.096 | 194,100 |
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.