LC Logistics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 5.240 | 5.240 | 5.160 | 5.190 | 2.431 | 232,000 |
| 2024-02-09 | 5.220 | 5.260 | 5.210 | 5.250 | 2.459 | 138,000 |
| 2024-02-08 | 5.210 | 5.210 | 5.150 | 5.160 | 2.417 | 194,000 |
| 2024-02-07 | 5.280 | 5.280 | 5.250 | 5.250 | 2.459 | 176,000 |
| 2024-02-06 | 5.250 | 5.340 | 5.250 | 5.270 | 2.469 | 222,000 |
| 2024-02-05 | 5.350 | 5.350 | 5.240 | 5.250 | 2.459 | 234,000 |
| 2024-02-02 | 5.250 | 5.350 | 5.250 | 5.250 | 2.459 | 190,000 |
| 2024-02-01 | 5.280 | 5.350 | 5.140 | 5.190 | 2.431 | 136,000 |
| 2024-01-31 | 5.340 | 5.340 | 5.210 | 5.210 | 2.440 | 174,000 |
| 2024-01-30 | 5.180 | 5.350 | 5.180 | 5.290 | 2.478 | 264,000 |
| 2024-01-29 | 5.350 | 5.350 | 5.080 | 5.090 | 2.384 | 244,000 |
| 2024-01-26 | 5.350 | 5.350 | 5.130 | 5.280 | 2.473 | 236,000 |
| 2024-01-25 | 5.120 | 5.280 | 5.120 | 5.230 | 2.450 | 146,000 |
| 2024-01-24 | 5.000 | 5.290 | 5.000 | 5.050 | 2.365 | 220,000 |
| 2024-01-23 | 5.000 | 5.250 | 4.670 | 4.900 | 2.295 | 222,000 |
| 2024-01-22 | 5.270 | 5.270 | 4.860 | 4.890 | 2.291 | 202,000 |
| 2024-01-19 | 5.270 | 5.270 | 5.180 | 5.180 | 2.426 | 214,000 |
| 2024-01-18 | 5.150 | 5.270 | 5.150 | 5.200 | 2.436 | 200,000 |
| 2024-01-17 | 5.170 | 5.170 | 5.090 | 5.090 | 2.384 | 248,000 |
| 2024-01-16 | 5.190 | 5.190 | 5.010 | 5.060 | 2.370 | 172,000 |
| 2024-01-15 | 4.980 | 5.190 | 4.980 | 5.150 | 2.412 | 180,000 |
| 2024-01-12 | 4.830 | 5.190 | 4.830 | 4.900 | 2.295 | 212,000 |
| 2024-01-11 | 5.220 | 5.340 | 4.860 | 4.880 | 2.286 | 190,000 |
| 2024-01-10 | 5.350 | 5.350 | 5.080 | 5.120 | 2.398 | 236,000 |
| 2024-01-09 | 5.280 | 5.350 | 5.100 | 5.200 | 2.436 | 190,000 |
| 2024-01-08 | 5.350 | 5.350 | 5.240 | 5.240 | 2.454 | 228,000 |
| 2024-01-05 | 5.350 | 5.350 | 5.270 | 5.270 | 2.469 | 152,000 |
| 2024-01-04 | 5.350 | 5.350 | 5.280 | 5.280 | 2.473 | 210,000 |
| 2024-01-03 | 5.350 | 5.350 | 5.270 | 5.270 | 2.469 | 264,000 |
| 2024-01-02 | 5.350 | 5.350 | 5.300 | 5.300 | 2.483 | 132,000 |
| 2023-12-29 | 5.250 | 5.350 | 5.010 | 5.320 | 2.492 | 218,000 |
| 2023-12-28 | 5.200 | 5.240 | 4.740 | 5.180 | 2.426 | 752,000 |
| 2023-12-27 | 5.230 | 5.320 | 5.110 | 5.120 | 2.398 | 166,000 |
| 2023-12-22 | 5.500 | 5.590 | 5.070 | 5.130 | 2.403 | 966,000 |
| 2023-12-21 | 5.500 | 5.500 | 5.090 | 5.360 | 2.511 | 824,000 |
| 2023-12-20 | 5.220 | 5.700 | 5.030 | 5.500 | 2.576 | 236,000 |
| 2023-12-19 | 5.310 | 5.310 | 5.210 | 5.210 | 2.440 | 252,000 |
| 2023-12-18 | 5.260 | 5.290 | 5.160 | 5.230 | 2.450 | 204,000 |
| 2023-12-15 | 5.270 | 5.380 | 5.110 | 5.250 | 2.459 | 340,000 |
| 2023-12-14 | 5.450 | 5.680 | 5.250 | 5.250 | 2.459 | 220,000 |
| 2023-12-13 | 5.970 | 6.010 | 5.250 | 5.300 | 2.483 | 298,000 |
| 2023-12-12 | 5.870 | 6.250 | 5.870 | 5.890 | 2.759 | 218,000 |
| 2023-12-11 | 5.920 | 6.080 | 5.750 | 5.750 | 2.693 | 104,000 |
| 2023-12-08 | 5.830 | 6.230 | 5.830 | 5.890 | 2.759 | 198,000 |
| 2023-12-07 | 5.710 | 5.980 | 5.610 | 5.830 | 2.731 | 222,000 |
| 2023-12-06 | 5.800 | 5.900 | 5.610 | 5.710 | 2.675 | 228,000 |
| 2023-12-05 | 5.600 | 6.230 | 5.360 | 5.850 | 2.740 | 214,000 |
| 2023-12-04 | 6.060 | 6.240 | 5.400 | 5.510 | 2.581 | 216,000 |
| 2023-12-01 | 6.500 | 6.500 | 5.820 | 6.060 | 2.839 | 686,000 |
| 2023-11-30 | 6.000 | 6.710 | 5.680 | 6.550 | 3.068 | 554,000 |
| 2023-11-29 | 5.880 | 6.010 | 5.760 | 6.010 | 2.815 | 228,000 |
| 2023-11-28 | 5.940 | 6.010 | 5.760 | 5.880 | 2.754 | 608,000 |
| 2023-11-27 | 6.020 | 6.130 | 5.810 | 6.080 | 2.848 | 156,000 |
| 2023-11-24 | 5.900 | 6.150 | 5.640 | 6.130 | 2.871 | 102,000 |
| 2023-11-23 | 5.840 | 6.110 | 5.510 | 6.100 | 2.857 | 302,000 |
| 2023-11-22 | 5.700 | 5.970 | 5.350 | 5.930 | 2.778 | 242,000 |
| 2023-11-21 | 5.750 | 5.820 | 5.120 | 5.820 | 2.726 | 356,000 |
| 2023-11-20 | 5.360 | 6.490 | 5.350 | 6.270 | 2.937 | 976,000 |
| 2023-11-17 | 5.280 | 5.350 | 5.260 | 5.350 | 2.506 | 1,276,000 |
| 2023-11-16 | 5.190 | 5.280 | 5.190 | 5.240 | 2.454 | 1,308,000 |
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.