LC Logistics Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	5.240	5.240	5.010	5.160	2.417	974,000
2023-11-14	5.240	5.240	5.130	5.190	2.431	1,276,000
2023-11-13	5.180	5.180	4.350	5.140	2.408	228,000
2023-11-10	5.190	5.190	5.100	5.100	2.389	194,000
2023-11-09	4.900	5.090	4.640	5.090	2.384	170,000
2023-11-08	4.870	5.090	4.720	4.720	2.211	230,000
2023-11-07	4.920	5.230	4.660	4.980	2.333	438,000
2023-11-06	4.750	4.990	4.750	4.880	2.286	228,000
2023-11-03	4.860	4.900	4.760	4.760	2.230	208,000
2023-11-02	4.850	4.880	4.850	4.860	2.276	206,000
2023-10-30	4.270	5.100	4.270	4.920	2.305	40,000
2023-10-27	3.380	4.370	3.380	4.360	2.042	38,000
2023-10-25	4.980	4.980	4.960	4.960	2.323	2,000
2023-10-24	5.000	5.000	4.990	4.990	2.337	2,000
2023-10-18	5.050	5.050	5.030	5.050	2.365	60,000
2023-10-17	5.100	5.100	5.050	5.050	2.365	38,000
2023-10-16	5.130	5.130	5.040	5.100	2.389	60,000
2023-10-13	5.130	5.130	5.130	5.130	2.403	6,000
2023-10-12	5.130	5.130	5.110	5.130	2.403	100,000
2023-10-11	5.260	5.260	5.130	5.130	2.403	32,000
2023-10-10	5.130	5.200	5.130	5.130	2.403	74,000
2023-10-09	5.150	5.150	5.130	5.130	2.403	22,000
2023-10-06	5.380	5.380	5.140	5.300	2.483	36,000
2023-10-05	5.380	5.380	5.300	5.380	2.520	62,000
2023-10-04	5.200	5.580	5.160	5.380	2.520	50,000
2023-10-03	6.500	6.500	5.300	5.320	2.492	302,000
2023-09-29	7.190	7.190	6.660	6.660	3.120	334,000
2023-09-28	5.810	7.800	5.810	7.190	3.368	688,000
2023-09-27	4.940	7.680	4.940	6.540	3.063	1,974,000
2023-09-26	5.000	5.070	4.900	4.940	2.314	582,000
2023-09-25	5.130	5.130	4.880	5.100	2.389	5,418,000

← NewerPage 13 of 13 · 751 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.