LC Logistics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 19.480 | 19.720 | 19.180 | 19.680 | 9.289 | 343,200 |
| 2025-05-09 | 18.540 | 19.540 | 18.540 | 19.480 | 9.194 | 301,600 |
| 2025-05-08 | 18.720 | 18.900 | 18.460 | 18.540 | 8.751 | 351,600 |
| 2025-05-07 | 18.880 | 19.000 | 18.620 | 18.720 | 8.836 | 303,600 |
| 2025-05-06 | 18.880 | 19.000 | 18.640 | 18.880 | 8.911 | 222,400 |
| 2025-05-02 | 18.020 | 18.900 | 18.020 | 18.880 | 8.911 | 201,600 |
| 2025-04-30 | 18.640 | 18.760 | 18.020 | 18.020 | 8.505 | 228,456 |
| 2025-04-29 | 18.980 | 19.160 | 18.420 | 18.640 | 8.798 | 200,800 |
| 2025-04-28 | 19.500 | 19.900 | 18.680 | 18.980 | 8.958 | 302,584 |
| 2025-04-25 | 19.000 | 19.720 | 19.000 | 19.500 | 9.204 | 262,400 |
| 2025-04-24 | 18.700 | 19.060 | 18.600 | 19.060 | 8.996 | 244,400 |
| 2025-04-23 | 18.940 | 19.140 | 18.560 | 18.700 | 8.826 | 231,600 |
| 2025-04-22 | 18.900 | 19.000 | 18.200 | 19.000 | 8.968 | 300,800 |
| 2025-04-17 | 18.340 | 19.140 | 18.220 | 18.940 | 8.940 | 304,000 |
| 2025-04-16 | 18.560 | 19.000 | 18.240 | 18.420 | 8.694 | 256,000 |
| 2025-04-15 | 19.440 | 19.480 | 18.280 | 18.560 | 8.760 | 236,194 |
| 2025-04-14 | 19.740 | 19.800 | 19.440 | 19.440 | 9.176 | 312,400 |
| 2025-04-11 | 19.460 | 19.800 | 19.260 | 19.740 | 9.317 | 296,400 |
| 2025-04-10 | 19.200 | 19.700 | 19.200 | 19.460 | 9.185 | 345,172 |
| 2025-04-09 | 19.540 | 19.720 | 18.660 | 19.240 | 9.081 | 329,374 |
| 2025-04-08 | 19.000 | 19.820 | 18.920 | 19.540 | 9.223 | 326,800 |
| 2025-04-07 | 20.200 | 21.200 | 18.300 | 19.000 | 8.968 | 209,974 |
| 2025-04-03 | 20.950 | 21.000 | 19.760 | 20.600 | 9.723 | 323,200 |
| 2025-04-02 | 20.350 | 21.100 | 19.700 | 20.950 | 9.888 | 343,600 |
| 2025-04-01 | 21.250 | 21.750 | 20.050 | 20.350 | 9.605 | 304,000 |
| 2025-03-31 | 20.400 | 21.300 | 20.400 | 21.250 | 10.030 | 240,400 |
| 2025-03-28 | 19.960 | 20.550 | 19.900 | 20.400 | 9.629 | 262,000 |
| 2025-03-27 | 19.660 | 19.960 | 19.440 | 19.960 | 9.421 | 220,800 |
| 2025-03-26 | 19.620 | 19.940 | 19.480 | 19.660 | 9.279 | 326,400 |
| 2025-03-25 | 18.500 | 19.800 | 18.500 | 19.620 | 9.261 | 302,400 |
| 2025-03-24 | 18.580 | 18.600 | 18.280 | 18.500 | 8.732 | 314,400 |
| 2025-03-21 | 18.800 | 18.860 | 18.120 | 18.580 | 8.770 | 263,600 |
| 2025-03-20 | 18.120 | 19.180 | 17.940 | 18.820 | 8.883 | 300,000 |
| 2025-03-19 | 18.100 | 18.420 | 17.900 | 18.120 | 8.553 | 222,000 |
| 2025-03-18 | 18.020 | 18.380 | 17.940 | 18.100 | 8.543 | 262,000 |
| 2025-03-17 | 17.920 | 18.200 | 17.800 | 18.020 | 8.505 | 293,600 |
| 2025-03-14 | 18.300 | 18.400 | 17.640 | 17.920 | 8.458 | 301,200 |
| 2025-03-13 | 17.580 | 18.300 | 17.580 | 18.300 | 8.638 | 272,000 |
| 2025-03-12 | 17.460 | 17.760 | 17.220 | 17.580 | 8.298 | 321,200 |
| 2025-03-11 | 17.940 | 18.240 | 17.540 | 17.580 | 8.298 | 298,800 |
| 2025-03-10 | 18.000 | 18.160 | 17.880 | 18.000 | 8.496 | 288,800 |
| 2025-03-07 | 18.060 | 18.080 | 17.760 | 18.000 | 8.496 | 265,200 |
| 2025-03-06 | 18.000 | 18.080 | 17.720 | 18.060 | 8.524 | 366,800 |
| 2025-03-05 | 17.920 | 18.120 | 17.720 | 18.000 | 8.496 | 294,800 |
| 2025-03-04 | 17.880 | 18.020 | 17.660 | 18.000 | 8.496 | 272,000 |
| 2025-03-03 | 17.880 | 18.140 | 17.580 | 17.900 | 8.449 | 286,800 |
| 2025-02-28 | 18.040 | 18.160 | 17.640 | 17.880 | 8.439 | 285,200 |
| 2025-02-27 | 18.060 | 18.520 | 17.160 | 18.100 | 8.543 | 317,200 |
| 2025-02-26 | 18.000 | 18.060 | 17.360 | 18.060 | 8.524 | 344,800 |
| 2025-02-25 | 17.900 | 18.100 | 16.900 | 18.000 | 8.496 | 382,816 |
| 2025-02-24 | 19.560 | 19.560 | 17.020 | 17.900 | 8.449 | 357,634 |
| 2025-02-21 | 19.880 | 20.000 | 19.400 | 19.560 | 9.232 | 356,830 |
| 2025-02-20 | 21.900 | 21.900 | 19.940 | 20.150 | 9.511 | 402,034 |
| 2025-02-19 | 19.900 | 20.250 | 19.280 | 19.900 | 9.393 | 341,240 |
| 2025-02-18 | 20.200 | 20.300 | 19.500 | 19.900 | 9.393 | 345,638 |
| 2025-02-17 | 21.300 | 21.300 | 19.440 | 19.900 | 9.393 | 311,644 |
| 2025-02-14 | 20.100 | 20.800 | 19.680 | 20.450 | 9.652 | 257,676 |
| 2025-02-13 | 21.200 | 21.200 | 19.700 | 20.300 | 9.582 | 208,866 |
| 2025-02-12 | 22.400 | 22.400 | 20.200 | 21.200 | 10.006 | 241,326 |
| 2025-02-11 | 22.200 | 22.500 | 20.900 | 22.400 | 10.573 | 269,200 |
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.