LC Logistics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	8.270	8.270	8.120	8.240	7.947	354,000
2025-08-01	8.280	8.330	8.190	8.250	7.957	333,200
2025-07-31	8.160	8.370	8.110	8.340	8.044	204,800
2025-07-30	8.410	8.410	8.110	8.240	7.947	301,200
2025-07-29	8.300	8.530	8.160	8.400	8.102	356,400
2025-07-28	8.500	8.640	8.330	8.420	8.121	309,600
2025-07-25	16.640	17.000	16.420	17.000	8.198	249,600
2025-07-24	16.680	16.740	16.400	16.600	8.005	217,200
2025-07-23	16.820	16.940	16.440	16.640	8.025	304,000
2025-07-22	17.000	17.040	16.700	16.820	8.111	368,800
2025-07-21	17.060	17.420	16.680	16.980	8.189	302,800
2025-07-18	16.800	17.060	16.620	17.060	8.227	268,000
2025-07-17	17.480	17.480	16.900	17.020	8.208	305,200
2025-07-16	17.480	17.700	17.080	17.540	8.459	267,200
2025-07-15	17.300	17.500	17.080	17.500	8.439	238,000
2025-07-14	17.780	17.800	17.320	17.460	8.420	310,400
2025-07-11	17.740	17.960	17.640	17.780	8.574	368,000
2025-07-10	18.000	18.000	17.660	17.740	8.555	303,600
2025-07-09	17.780	18.180	17.600	18.000	8.680	260,400
2025-07-08	18.160	18.220	17.720	17.940	8.652	293,200
2025-07-07	18.220	18.280	18.040	18.160	8.758	215,200
2025-07-04	18.080	18.300	18.080	18.220	8.787	410,800
2025-07-03	18.460	18.500	18.060	18.220	8.787	349,200
2025-07-02	18.340	18.680	18.180	18.460	8.902	304,400
2025-06-30	18.540	18.580	18.020	18.500	8.922	278,400
2025-06-27	18.660	18.680	17.960	18.540	8.941	310,400
2025-06-26	19.300	19.300	18.480	18.720	9.028	314,800
2025-06-25	18.600	18.880	18.520	18.880	9.105	351,600
2025-06-24	19.200	19.200	18.500	18.800	9.066	310,000
2025-06-23	18.960	19.200	18.620	19.200	9.259	271,200
2025-06-20	19.020	19.040	18.520	18.960	9.143	214,000
2025-06-19	19.260	19.280	19.020	19.020	9.172	269,600
2025-06-18	18.900	19.560	18.880	19.260	9.288	322,400
2025-06-17	19.200	19.200	18.500	18.900	9.114	360,800
2025-06-16	18.620	19.200	18.460	19.200	9.259	312,400
2025-06-13	18.920	18.980	18.600	18.620	8.979	312,400
2025-06-12	18.980	19.200	18.620	18.980	9.153	405,200
2025-06-11	18.740	19.200	18.740	18.980	9.153	342,000
2025-06-10	18.960	19.020	18.560	18.740	9.037	302,400
2025-06-09	18.540	19.080	18.340	18.960	9.143	261,200
2025-06-06	18.340	18.580	18.100	18.540	8.941	202,800
2025-06-05	18.720	19.040	18.420	18.500	8.922	305,200
2025-06-04	18.960	19.120	18.800	18.940	9.134	341,600
2025-06-03	18.500	19.200	18.420	18.960	9.143	304,400
2025-06-02	19.600	19.600	18.360	18.500	8.922	217,200
2025-05-30	19.160	19.600	18.680	19.600	9.452	262,000
2025-05-29	19.640	19.640	19.140	19.240	9.278	203,600
2025-05-28	19.600	19.800	19.420	19.800	9.548	301,600
2025-05-27	19.420	19.840	19.420	19.600	9.452	261,200
2025-05-26	19.900	19.960	19.420	19.420	9.365	208,800
2025-05-23	19.360	19.980	19.360	19.980	9.635	338,000
2025-05-22	19.320	19.620	19.180	19.360	9.336	309,200
2025-05-21	20.000	20.000	19.160	19.320	9.317	277,600
2025-05-20	20.300	20.600	19.500	19.980	9.635	301,200
2025-05-19	20.150	21.100	20.050	20.700	9.770	351,600
2025-05-16	19.700	20.300	19.540	19.960	9.421	340,956
2025-05-15	20.500	20.550	19.800	19.800	9.346	324,976
2025-05-14	20.300	20.600	19.800	20.600	9.723	256,602
2025-05-13	19.680	20.500	19.680	20.300	9.582	307,200
2025-05-12	19.480	19.720	19.180	19.680	9.289	343,200

← NewerPage 6 of 13 · 750 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.