LC Logistics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	21.800	22.850	21.400	22.400	10.573	334,800
2025-02-06	22.100	22.400	21.500	21.650	10.219	306,000
2025-02-05	23.300	23.400	21.100	22.000	10.384	304,000
2025-02-04	23.900	24.850	21.850	23.300	10.998	232,800
2025-02-03	24.300	24.600	23.700	23.900	11.281	186,404
2025-01-28	24.950	24.950	23.600	24.400	11.517	142,400
2025-01-27	24.600	24.950	23.650	24.950	11.776	206,800
2025-01-24	24.200	24.600	23.450	24.600	11.611	302,000
2025-01-23	24.500	25.750	23.600	24.200	11.422	238,800
2025-01-22	22.700	24.600	22.400	24.600	11.611	383,112
2025-01-21	22.550	23.700	21.400	22.750	10.738	364,000
2025-01-20	21.500	23.300	21.500	22.550	10.644	297,600
2025-01-17	21.200	21.700	20.800	21.500	10.148	311,200
2025-01-16	21.300	22.050	20.800	21.300	10.054	303,652
2025-01-15	21.050	21.600	20.700	21.250	10.030	349,200
2025-01-14	20.800	21.300	20.500	21.050	9.936	307,686
2025-01-13	21.850	21.850	20.400	20.900	9.865	314,800
2025-01-10	21.000	21.850	20.550	21.850	10.313	301,600
2025-01-09	20.500	21.700	20.500	20.850	9.841	340,894
2025-01-08	22.400	23.450	20.400	20.400	9.629	310,800
2025-01-07	23.000	23.000	20.850	22.400	10.573	267,718
2025-01-06	24.600	24.600	21.600	23.000	10.856	259,200
2025-01-03	26.000	26.000	23.850	24.650	11.635	306,400
2025-01-02	26.250	26.950	25.500	26.000	12.272	429,200
2024-12-31	27.500	27.500	25.550	26.250	12.390	216,400
2024-12-30	26.200	27.700	25.350	27.700	13.074	305,264
2024-12-27	25.600	28.000	25.200	26.200	12.366	314,000
2024-12-24	27.200	28.500	26.400	26.500	12.508	157,600
2024-12-23	26.900	29.000	26.500	27.200	12.838	482,800
2024-12-20	25.700	27.300	25.200	26.900	12.697	422,000
2024-12-19	25.900	26.250	25.200	25.700	12.130	407,200
2024-12-18	23.900	26.200	23.900	26.000	12.272	195,200
2024-12-17	22.800	23.950	22.400	23.950	11.304	299,600
2024-12-16	22.700	23.800	22.200	22.800	10.762	336,000
2024-12-13	22.200	22.950	21.500	22.700	10.714	242,800
2024-12-12	21.700	22.950	21.400	22.300	10.526	316,400
2024-12-11	21.000	21.950	20.450	21.700	10.242	355,600
2024-12-10	21.300	21.300	20.400	20.950	9.888	415,600
2024-12-09	21.000	21.350	20.350	20.950	9.888	395,600
2024-12-06	20.800	21.050	20.100	20.900	9.865	337,600
2024-12-05	20.300	21.100	20.300	20.550	9.700	239,600
2024-12-04	21.600	22.300	20.350	20.750	9.794	304,000
2024-12-03	21.200	21.700	20.300	21.550	10.172	364,800
2024-12-02	21.200	22.500	20.600	21.200	10.006	401,600
2024-11-29	21.350	23.400	20.500	21.300	10.054	213,600
2024-11-28	21.500	21.500	20.750	21.250	10.030	150,400
2024-11-27	21.450	23.000	21.000	21.600	10.195	356,000
2024-11-26	20.900	21.450	20.750	21.400	10.101	302,400
2024-11-25	20.850	21.700	20.850	20.900	9.865	304,000
2024-11-22	21.500	21.600	20.900	21.100	9.959	304,800
2024-11-21	21.400	22.150	20.650	21.500	10.148	346,800
2024-11-20	21.150	21.700	20.850	21.400	10.024	148,800
2024-11-19	21.750	22.200	21.400	21.900	10.258	367,600
2024-11-18	22.200	22.600	21.050	22.400	10.492	296,400
2024-11-15	21.650	22.400	21.300	22.400	10.492	414,000
2024-11-14	22.200	22.200	21.500	21.650	10.141	187,600
2024-11-13	21.350	22.200	20.700	22.200	10.399	348,800
2024-11-12	22.100	23.000	21.050	21.350	10.001	312,800
2024-11-11	22.000	22.500	21.000	22.350	10.469	318,000
2024-11-08	22.550	22.800	21.100	22.000	10.305	334,400

← NewerPage 8 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.