LC Logistics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6.530 | 6.590 | 6.000 | 6.320 | 6.096 | 194,100 |
| 2025-10-28 | 6.930 | 6.940 | 6.490 | 6.530 | 6.298 | 309,300 |
| 2025-10-27 | 6.920 | 6.970 | 6.870 | 6.950 | 6.703 | 355,200 |
| 2025-10-24 | 7.130 | 7.130 | 6.860 | 6.860 | 6.616 | 308,400 |
| 2025-10-23 | 7.040 | 7.180 | 6.970 | 7.130 | 6.877 | 204,400 |
| 2025-10-22 | 7.190 | 7.190 | 6.920 | 7.120 | 6.867 | 209,300 |
| 2025-10-21 | 7.100 | 7.280 | 7.090 | 7.190 | 6.935 | 357,300 |
| 2025-10-20 | 7.100 | 7.190 | 7.020 | 7.070 | 6.819 | 307,200 |
| 2025-10-17 | 7.180 | 7.200 | 7.020 | 7.070 | 6.819 | 205,500 |
| 2025-10-16 | 7.190 | 7.380 | 6.980 | 7.270 | 7.012 | 373,000 |
| 2025-10-15 | 7.200 | 7.330 | 7.090 | 7.290 | 7.031 | 307,800 |
| 2025-10-14 | 7.300 | 7.410 | 7.220 | 7.280 | 7.022 | 205,000 |
| 2025-10-13 | 7.430 | 7.430 | 7.340 | 7.370 | 7.108 | 251,400 |
| 2025-10-10 | 7.480 | 7.570 | 7.450 | 7.510 | 7.243 | 352,800 |
| 2025-10-09 | 7.520 | 7.790 | 7.350 | 7.580 | 7.311 | 307,200 |
| 2025-10-08 | 7.570 | 7.690 | 7.460 | 7.500 | 7.234 | 258,300 |
| 2025-10-06 | 7.700 | 7.700 | 7.480 | 7.570 | 7.301 | 305,100 |
| 2025-10-03 | 7.460 | 8.160 | 7.420 | 7.640 | 7.369 | 268,800 |
| 2025-10-02 | 7.490 | 7.720 | 7.390 | 7.590 | 7.321 | 214,800 |
| 2025-09-30 | 7.420 | 7.630 | 7.330 | 7.470 | 7.205 | 300,600 |
| 2025-09-29 | 7.450 | 7.560 | 7.320 | 7.400 | 7.137 | 359,400 |
| 2025-09-26 | 7.310 | 7.490 | 7.300 | 7.450 | 7.185 | 307,800 |
| 2025-09-25 | 7.800 | 7.850 | 7.350 | 7.410 | 7.147 | 240,600 |
| 2025-09-24 | 7.850 | 7.850 | 7.690 | 7.770 | 7.494 | 264,600 |
| 2025-09-23 | 7.750 | 7.850 | 7.690 | 7.830 | 7.552 | 203,100 |
| 2025-09-22 | 7.800 | 8.010 | 7.790 | 7.870 | 7.591 | 354,600 |
| 2025-09-19 | 8.180 | 8.240 | 7.690 | 7.750 | 7.475 | 290,700 |
| 2025-09-18 | 8.280 | 8.300 | 8.160 | 8.220 | 7.928 | 229,200 |
| 2025-09-17 | 8.460 | 8.470 | 8.230 | 8.320 | 8.025 | 326,400 |
| 2025-09-16 | 8.310 | 8.490 | 8.310 | 8.460 | 8.160 | 306,800 |
| 2025-09-15 | 8.300 | 8.330 | 8.130 | 8.320 | 8.025 | 202,500 |
| 2025-09-12 | 8.300 | 8.350 | 8.180 | 8.270 | 7.976 | 301,500 |
| 2025-09-11 | 8.260 | 8.520 | 8.220 | 8.350 | 8.054 | 221,400 |
| 2025-09-10 | 8.270 | 8.400 | 8.170 | 8.290 | 7.996 | 310,900 |
| 2025-09-09 | 8.540 | 8.600 | 8.220 | 8.250 | 7.957 | 260,700 |
| 2025-09-08 | 8.000 | 8.540 | 7.900 | 8.530 | 8.227 | 401,800 |
| 2025-09-05 | 8.000 | 8.230 | 7.860 | 7.990 | 7.706 | 330,200 |
| 2025-09-04 | 8.480 | 8.690 | 7.650 | 8.040 | 7.755 | 201,900 |
| 2025-09-03 | 7.940 | 8.430 | 7.940 | 8.370 | 8.073 | 360,500 |
| 2025-09-02 | 7.840 | 7.980 | 7.820 | 7.960 | 7.677 | 306,900 |
| 2025-09-01 | 7.930 | 7.980 | 7.700 | 7.900 | 7.620 | 303,000 |
| 2025-08-29 | 8.200 | 8.200 | 7.980 | 8.010 | 7.726 | 300,000 |
| 2025-08-28 | 8.000 | 8.300 | 7.890 | 8.200 | 7.909 | 258,700 |
| 2025-08-27 | 7.900 | 7.960 | 7.800 | 7.960 | 7.677 | 354,300 |
| 2025-08-26 | 7.810 | 7.910 | 7.770 | 7.820 | 7.542 | 303,300 |
| 2025-08-25 | 8.000 | 8.000 | 7.780 | 7.780 | 7.504 | 270,700 |
| 2025-08-22 | 8.080 | 8.100 | 7.710 | 7.920 | 7.639 | 206,400 |
| 2025-08-21 | 8.120 | 8.230 | 7.980 | 8.050 | 7.764 | 408,300 |
| 2025-08-20 | 7.890 | 8.280 | 7.890 | 8.120 | 7.832 | 367,900 |
| 2025-08-19 | 7.810 | 7.900 | 7.750 | 7.900 | 7.620 | 302,700 |
| 2025-08-18 | 7.770 | 7.870 | 7.770 | 7.830 | 7.552 | 332,700 |
| 2025-08-15 | 7.570 | 7.750 | 7.530 | 7.740 | 7.465 | 355,500 |
| 2025-08-14 | 7.540 | 7.780 | 7.420 | 7.540 | 7.272 | 305,100 |
| 2025-08-13 | 7.690 | 7.800 | 7.410 | 7.500 | 7.234 | 252,300 |
| 2025-08-12 | 8.000 | 8.070 | 7.630 | 7.670 | 7.398 | 308,000 |
| 2025-08-11 | 8.150 | 8.220 | 8.000 | 8.060 | 7.774 | 203,100 |
| 2025-08-08 | 7.970 | 8.170 | 7.950 | 8.140 | 7.851 | 321,200 |
| 2025-08-07 | 8.100 | 8.200 | 8.050 | 8.070 | 7.783 | 348,000 |
| 2025-08-06 | 8.030 | 8.200 | 8.000 | 8.050 | 7.764 | 201,600 |
| 2025-08-05 | 8.270 | 8.480 | 8.050 | 8.190 | 7.899 | 309,600 |
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.