LC Logistics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.085 | 4.275 | 4.085 | 4.200 | 4.200 | 354,600 |
| 2026-10-20 | 4.035 | 4.230 | 4.035 | 4.185 | 4.185 | 391,200 |
| 2026-10-16 | 4.110 | 4.235 | 4.110 | 4.185 | 4.185 | 364,500 |
| 2026-10-15 | 4.010 | 4.115 | 3.965 | 4.060 | 4.060 | 385,500 |
| 2026-10-14 | 4.100 | 4.155 | 3.935 | 4.000 | 4.000 | 689,700 |
| 2026-10-13 | 4.080 | 4.145 | 4.035 | 4.140 | 4.140 | 397,500 |
| 2026-10-12 | 4.070 | 4.185 | 4.055 | 4.100 | 4.100 | 404,700 |
| 2026-10-09 | 4.120 | 4.120 | 4.045 | 4.085 | 4.085 | 467,400 |
| 2026-10-08 | 4.170 | 4.250 | 4.075 | 4.245 | 4.245 | 537,000 |
| 2026-10-07 | 4.200 | 4.290 | 4.110 | 4.110 | 4.110 | 532,500 |
| 2026-10-06 | 4.065 | 4.380 | 4.050 | 4.300 | 4.300 | 10,856,100 |
| 2026-10-05 | 4.070 | 4.235 | 4.000 | 4.030 | 4.030 | 1,000,500 |
| 2026-10-02 | 4.120 | 4.265 | 3.950 | 4.255 | 4.255 | 391,500 |
| 2026-09-30 | 4.100 | 4.265 | 4.100 | 4.175 | 4.175 | 481,200 |
| 2026-09-29 | 4.000 | 4.200 | 4.000 | 4.170 | 4.170 | 770,100 |
| 2026-09-28 | 4.140 | 4.200 | 3.990 | 4.200 | 4.200 | 412,200 |
| 2026-09-25 | 4.200 | 4.240 | 4.110 | 4.110 | 4.110 | 480,300 |
| 2026-09-24 | 4.180 | 4.280 | 4.170 | 4.240 | 4.240 | 489,000 |
| 2026-09-23 | 4.300 | 4.300 | 4.150 | 4.180 | 4.180 | 431,400 |
| 2026-09-22 | 4.300 | 4.370 | 4.150 | 4.370 | 4.370 | 447,900 |
| 2026-09-21 | 4.550 | 4.600 | 4.230 | 4.420 | 4.420 | 606,000 |
| 2026-09-18 | 4.260 | 4.535 | 4.260 | 4.535 | 4.535 | 589,800 |
| 2026-09-17 | 4.330 | 4.405 | 4.205 | 4.310 | 4.310 | 473,400 |
| 2026-09-16 | 4.130 | 4.425 | 4.130 | 4.420 | 4.420 | 545,400 |
| 2026-09-15 | 4.120 | 4.265 | 4.015 | 4.125 | 4.125 | 567,000 |
| 2026-09-14 | 4.010 | 4.120 | 3.880 | 4.120 | 4.120 | 653,400 |
| 2026-09-11 | 4.050 | 4.185 | 4.015 | 4.030 | 4.030 | 10,873,200 |
| 2026-09-10 | 4.250 | 4.535 | 4.050 | 4.050 | 4.050 | 1,916,100 |
| 2026-09-09 | 4.220 | 4.500 | 4.200 | 4.280 | 4.280 | 1,011,300 |
| 2026-09-08 | 4.330 | 4.375 | 4.190 | 4.200 | 4.200 | 3,202,800 |
| 2026-09-07 | 4.330 | 4.445 | 4.315 | 4.365 | 4.365 | 2,345,400 |
| 2026-09-04 | 4.440 | 4.590 | 4.255 | 4.390 | 4.390 | 641,400 |
| 2026-09-03 | 4.280 | 4.450 | 4.225 | 4.450 | 4.450 | 1,833,900 |
| 2026-09-02 | 4.600 | 4.605 | 4.190 | 4.200 | 4.200 | 645,600 |
| 2026-09-01 | 4.800 | 4.810 | 4.410 | 4.505 | 4.505 | 2,883,900 |
| 2026-08-31 | 4.545 | 5.030 | 4.480 | 4.775 | 4.775 | 828,600 |
| 2026-08-28 | 4.350 | 4.715 | 4.350 | 4.640 | 4.640 | 1,075,800 |
| 2026-08-27 | 4.420 | 4.435 | 4.240 | 4.290 | 4.290 | 3,584,700 |
| 2026-08-26 | 4.435 | 4.435 | 4.255 | 4.400 | 4.400 | 3,232,200 |
| 2026-08-25 | 4.535 | 4.540 | 4.250 | 4.420 | 4.420 | 1,362,600 |
| 2026-08-24 | 4.475 | 4.610 | 4.090 | 4.540 | 4.540 | 2,881,500 |
| 2026-08-21 | 4.760 | 4.820 | 4.350 | 4.450 | 4.450 | 3,518,400 |
| 2026-08-20 | 4.510 | 5.105 | 4.410 | 4.855 | 4.855 | 3,389,400 |
| 2026-08-19 | 4.530 | 4.560 | 4.400 | 4.445 | 4.445 | 2,884,800 |
| 2026-08-18 | 4.610 | 4.740 | 4.500 | 4.515 | 4.515 | 6,196,200 |
| 2026-08-17 | 4.610 | 5.150 | 4.590 | 4.620 | 4.620 | 865,200 |
| 2026-08-14 | 4.400 | 4.780 | 4.340 | 4.610 | 4.610 | 2,684,400 |
| 2026-08-13 | 4.500 | 4.510 | 4.100 | 4.510 | 4.510 | 2,637,600 |
| 2026-08-12 | 4.630 | 4.640 | 4.400 | 4.500 | 4.500 | 1,764,000 |
| 2026-08-11 | 4.790 | 4.790 | 4.550 | 4.600 | 4.600 | 1,755,300 |
| 2026-08-10 | 4.780 | 4.940 | 4.760 | 4.790 | 4.790 | 761,700 |
| 2026-08-07 | 4.800 | 4.960 | 4.780 | 4.780 | 4.780 | 871,500 |
| 2026-08-06 | 5.000 | 5.100 | 4.750 | 4.895 | 4.895 | 738,900 |
| 2026-08-05 | 4.950 | 5.175 | 4.940 | 5.060 | 5.060 | 910,500 |
| 2026-08-04 | 5.200 | 5.585 | 4.885 | 5.000 | 5.000 | 680,800 |
| 2026-08-03 | 5.090 | 5.510 | 5.000 | 5.270 | 5.270 | 653,600 |
| 2026-07-31 | 5.010 | 5.390 | 4.880 | 5.140 | 5.140 | 460,600 |
| 2026-07-30 | 4.900 | 5.100 | 4.860 | 5.020 | 5.020 | 8,962,200 |
| 2026-07-29 | 4.830 | 4.990 | 4.710 | 4.900 | 4.900 | 486,900 |
| 2026-07-28 | 4.820 | 5.300 | 4.710 | 4.730 | 4.730 | 457,500 |
Page 1 of 13 · 749 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.