LC Logistics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 19.400 | 19.400 | 17.400 | 18.460 | 8.647 | 432,000 |
| 2024-05-13 | 17.400 | 20.400 | 17.400 | 19.400 | 9.087 | 372,000 |
| 2024-05-10 | 16.080 | 18.140 | 16.080 | 17.520 | 8.207 | 450,000 |
| 2024-05-09 | 16.320 | 17.160 | 15.920 | 16.620 | 7.785 | 348,000 |
| 2024-05-08 | 16.560 | 18.000 | 16.520 | 16.820 | 7.879 | 474,000 |
| 2024-05-07 | 17.500 | 18.000 | 16.240 | 16.960 | 7.944 | 462,000 |
| 2024-05-06 | 15.800 | 18.280 | 15.800 | 17.500 | 8.197 | 502,000 |
| 2024-05-03 | 14.680 | 17.000 | 14.640 | 15.800 | 7.401 | 368,000 |
| 2024-05-02 | 12.900 | 15.000 | 12.840 | 14.660 | 6.867 | 328,000 |
| 2024-04-30 | 12.900 | 13.520 | 12.480 | 12.900 | 6.042 | 358,000 |
| 2024-04-29 | 13.080 | 13.900 | 12.620 | 12.900 | 6.042 | 358,000 |
| 2024-04-26 | 13.240 | 14.120 | 12.600 | 12.680 | 5.939 | 390,000 |
| 2024-04-25 | 11.180 | 13.780 | 11.180 | 12.320 | 5.771 | 478,000 |
| 2024-04-24 | 9.860 | 12.200 | 9.820 | 11.160 | 5.227 | 541,700 |
| 2024-04-23 | 9.320 | 10.100 | 9.310 | 9.530 | 4.464 | 344,000 |
| 2024-04-22 | 9.000 | 10.120 | 9.000 | 9.470 | 4.436 | 380,000 |
| 2024-04-19 | 9.510 | 10.040 | 8.880 | 9.390 | 4.398 | 526,000 |
| 2024-04-18 | 8.900 | 13.080 | 8.900 | 9.510 | 4.455 | 762,000 |
| 2024-04-17 | 11.460 | 11.460 | 7.590 | 8.700 | 4.075 | 786,000 |
| 2024-04-16 | 6.080 | 11.800 | 5.980 | 11.500 | 5.387 | 596,000 |
| 2024-04-15 | 5.480 | 6.170 | 5.480 | 6.070 | 2.843 | 496,000 |
| 2024-04-12 | 5.150 | 5.540 | 5.150 | 5.480 | 2.567 | 354,000 |
| 2024-04-11 | 5.340 | 5.340 | 4.990 | 5.000 | 2.342 | 470,000 |
| 2024-04-10 | 5.350 | 5.360 | 5.270 | 5.270 | 2.469 | 410,000 |
| 2024-04-09 | 5.150 | 5.360 | 5.100 | 5.320 | 2.492 | 394,000 |
| 2024-04-08 | 5.060 | 5.060 | 4.940 | 5.060 | 2.370 | 416,000 |
| 2024-04-05 | 5.040 | 5.040 | 4.940 | 4.940 | 2.314 | 332,000 |
| 2024-04-03 | 5.050 | 5.050 | 5.000 | 5.020 | 2.351 | 412,000 |
| 2024-04-02 | 5.070 | 5.070 | 5.000 | 5.030 | 2.356 | 320,000 |
| 2024-03-28 | 5.160 | 5.160 | 5.080 | 5.080 | 2.380 | 314,000 |
| 2024-03-27 | 5.050 | 5.160 | 5.000 | 5.000 | 2.342 | 386,000 |
| 2024-03-26 | 4.820 | 5.230 | 4.820 | 4.970 | 2.328 | 412,000 |
| 2024-03-25 | 4.950 | 5.150 | 4.630 | 4.720 | 2.211 | 424,000 |
| 2024-03-22 | 4.890 | 4.950 | 4.580 | 4.840 | 2.267 | 310,000 |
| 2024-03-21 | 4.760 | 5.230 | 4.760 | 4.790 | 2.244 | 308,000 |
| 2024-03-20 | 4.850 | 5.020 | 4.550 | 4.650 | 2.178 | 322,000 |
| 2024-03-19 | 4.830 | 5.090 | 4.710 | 4.710 | 2.206 | 192,000 |
| 2024-03-18 | 4.770 | 4.990 | 4.650 | 4.710 | 2.206 | 134,000 |
| 2024-03-15 | 4.610 | 5.120 | 4.590 | 4.910 | 2.300 | 374,000 |
| 2024-03-14 | 4.680 | 4.680 | 4.550 | 4.610 | 2.159 | 166,000 |
| 2024-03-13 | 4.580 | 4.670 | 4.580 | 4.650 | 2.178 | 248,000 |
| 2024-03-12 | 4.750 | 4.810 | 4.620 | 4.630 | 2.169 | 172,000 |
| 2024-03-11 | 4.730 | 4.800 | 4.600 | 4.680 | 2.192 | 206,000 |
| 2024-03-08 | 4.800 | 4.870 | 4.710 | 4.730 | 2.216 | 178,000 |
| 2024-03-07 | 4.790 | 4.880 | 4.620 | 4.780 | 2.239 | 368,000 |
| 2024-03-06 | 4.760 | 4.880 | 4.680 | 4.690 | 2.197 | 196,000 |
| 2024-03-05 | 4.610 | 4.770 | 4.610 | 4.770 | 2.234 | 132,000 |
| 2024-03-04 | 4.610 | 4.800 | 4.610 | 4.730 | 2.216 | 348,000 |
| 2024-03-01 | 4.880 | 5.150 | 4.710 | 4.710 | 2.206 | 324,000 |
| 2024-02-29 | 4.430 | 4.950 | 4.430 | 4.890 | 2.291 | 130,000 |
| 2024-02-28 | 4.980 | 4.980 | 4.880 | 4.960 | 2.323 | 204,000 |
| 2024-02-27 | 5.040 | 5.040 | 5.020 | 5.020 | 2.351 | 168,000 |
| 2024-02-26 | 4.950 | 5.160 | 4.900 | 4.980 | 2.333 | 236,000 |
| 2024-02-23 | 5.210 | 5.220 | 4.890 | 4.890 | 2.291 | 198,000 |
| 2024-02-22 | 5.080 | 5.200 | 5.080 | 5.190 | 2.431 | 138,000 |
| 2024-02-21 | 4.910 | 5.190 | 4.910 | 4.980 | 2.333 | 220,000 |
| 2024-02-20 | 4.830 | 4.850 | 4.360 | 4.840 | 2.267 | 364,000 |
| 2024-02-19 | 5.090 | 5.090 | 4.690 | 4.830 | 2.262 | 206,000 |
| 2024-02-16 | 5.190 | 5.190 | 5.140 | 5.140 | 2.408 | 136,000 |
| 2024-02-15 | 5.230 | 5.230 | 5.080 | 5.080 | 2.380 | 220,000 |
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.