LC Logistics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 28.000 | 28.900 | 26.000 | 26.600 | 12.460 | 274,000 |
| 2024-08-08 | 26.800 | 28.100 | 26.650 | 28.100 | 13.162 | 296,000 |
| 2024-08-07 | 26.800 | 27.100 | 26.450 | 27.000 | 12.647 | 324,000 |
| 2024-08-06 | 26.800 | 27.300 | 25.800 | 27.000 | 12.647 | 300,000 |
| 2024-08-05 | 28.000 | 28.100 | 25.150 | 27.200 | 12.741 | 298,000 |
| 2024-08-02 | 28.000 | 28.300 | 26.000 | 28.300 | 13.256 | 306,000 |
| 2024-08-01 | 28.700 | 28.700 | 27.200 | 27.950 | 13.092 | 320,000 |
| 2024-07-31 | 27.700 | 28.850 | 27.450 | 28.700 | 13.443 | 304,000 |
| 2024-07-30 | 28.500 | 28.800 | 25.150 | 27.700 | 12.975 | 308,000 |
| 2024-07-29 | 28.050 | 29.350 | 28.000 | 28.500 | 13.350 | 318,000 |
| 2024-07-26 | 26.800 | 28.600 | 26.800 | 28.050 | 13.139 | 306,000 |
| 2024-07-25 | 27.000 | 28.400 | 26.650 | 26.800 | 12.553 | 296,000 |
| 2024-07-24 | 27.000 | 28.600 | 27.000 | 27.000 | 12.647 | 304,000 |
| 2024-07-23 | 26.600 | 28.600 | 26.600 | 28.100 | 13.162 | 338,000 |
| 2024-07-22 | 26.900 | 28.300 | 26.450 | 26.800 | 12.553 | 304,000 |
| 2024-07-19 | 28.100 | 28.100 | 25.150 | 27.000 | 12.647 | 408,000 |
| 2024-07-18 | 29.250 | 30.600 | 25.000 | 28.050 | 13.139 | 680,000 |
| 2024-07-17 | 29.700 | 30.300 | 29.350 | 29.400 | 13.771 | 340,000 |
| 2024-07-16 | 29.800 | 30.550 | 29.500 | 30.000 | 14.052 | 300,000 |
| 2024-07-15 | 29.000 | 30.100 | 28.950 | 29.650 | 13.888 | 336,000 |
| 2024-07-12 | 29.300 | 30.000 | 28.700 | 29.100 | 13.631 | 308,200 |
| 2024-07-11 | 32.900 | 33.000 | 29.300 | 29.700 | 13.912 | 348,000 |
| 2024-07-10 | 33.000 | 34.350 | 31.850 | 32.400 | 15.176 | 328,000 |
| 2024-07-09 | 33.000 | 35.450 | 32.650 | 34.450 | 16.137 | 368,000 |
| 2024-07-08 | 32.300 | 33.200 | 31.800 | 33.200 | 15.551 | 310,000 |
| 2024-07-05 | 31.000 | 32.850 | 30.950 | 32.250 | 15.106 | 317,800 |
| 2024-07-04 | 28.600 | 32.450 | 28.600 | 30.900 | 14.474 | 398,000 |
| 2024-07-03 | 27.900 | 28.000 | 25.600 | 27.600 | 12.928 | 292,000 |
| 2024-07-02 | 26.650 | 29.300 | 25.850 | 27.450 | 12.858 | 374,000 |
| 2024-06-28 | 28.000 | 30.450 | 26.650 | 28.300 | 13.256 | 338,000 |
| 2024-06-27 | 28.800 | 29.500 | 27.700 | 28.150 | 13.186 | 314,000 |
| 2024-06-26 | 28.950 | 29.550 | 28.050 | 28.100 | 13.162 | 400,000 |
| 2024-06-25 | 28.850 | 30.750 | 28.750 | 28.850 | 13.514 | 318,000 |
| 2024-06-24 | 28.850 | 29.600 | 28.300 | 28.800 | 13.490 | 400,000 |
| 2024-06-21 | 26.400 | 29.350 | 25.750 | 28.000 | 13.115 | 370,000 |
| 2024-06-20 | 26.500 | 28.000 | 25.400 | 26.950 | 12.624 | 328,000 |
| 2024-06-19 | 25.250 | 27.800 | 24.850 | 26.800 | 12.553 | 312,200 |
| 2024-06-18 | 23.200 | 25.550 | 23.200 | 24.500 | 11.476 | 327,000 |
| 2024-06-17 | 22.500 | 23.850 | 21.550 | 23.150 | 10.844 | 326,000 |
| 2024-06-14 | 23.900 | 25.600 | 22.250 | 23.200 | 10.867 | 331,000 |
| 2024-06-13 | 23.650 | 26.100 | 23.550 | 23.750 | 11.125 | 358,000 |
| 2024-06-12 | 23.950 | 25.000 | 23.550 | 23.850 | 11.172 | 356,000 |
| 2024-06-11 | 23.000 | 24.100 | 22.100 | 23.550 | 11.031 | 330,000 |
| 2024-06-07 | 22.900 | 23.100 | 21.150 | 22.900 | 10.727 | 330,000 |
| 2024-06-06 | 21.450 | 24.000 | 21.450 | 22.250 | 10.422 | 324,000 |
| 2024-06-05 | 22.300 | 22.500 | 21.750 | 21.900 | 10.258 | 324,000 |
| 2024-06-04 | 22.100 | 23.000 | 21.450 | 22.600 | 10.586 | 336,000 |
| 2024-06-03 | 23.200 | 24.550 | 22.050 | 22.750 | 10.656 | 342,000 |
| 2024-05-31 | 21.150 | 23.300 | 21.150 | 22.700 | 10.633 | 422,000 |
| 2024-05-30 | 21.000 | 22.150 | 19.820 | 21.400 | 10.024 | 364,000 |
| 2024-05-29 | 20.100 | 21.650 | 19.940 | 21.250 | 9.954 | 350,000 |
| 2024-05-28 | 19.200 | 21.000 | 18.800 | 20.450 | 9.579 | 324,000 |
| 2024-05-27 | 18.620 | 20.200 | 18.500 | 19.320 | 9.050 | 326,000 |
| 2024-05-24 | 19.280 | 21.200 | 18.520 | 18.700 | 8.759 | 330,000 |
| 2024-05-23 | 19.180 | 19.760 | 17.900 | 19.120 | 8.956 | 338,000 |
| 2024-05-22 | 19.840 | 20.400 | 17.780 | 19.300 | 9.040 | 428,000 |
| 2024-05-21 | 20.100 | 20.850 | 19.240 | 19.840 | 9.293 | 328,000 |
| 2024-05-20 | 19.200 | 21.000 | 18.720 | 19.880 | 9.312 | 332,000 |
| 2024-05-17 | 18.500 | 21.200 | 18.300 | 19.460 | 9.115 | 372,000 |
| 2024-05-16 | 18.400 | 20.000 | 17.300 | 18.880 | 8.844 | 416,000 |
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.