LifeTech Scientific Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.535 | 1.550 | 1.455 | 1.520 | 1.520 | 21,816,000 |
| 2026-10-22 | 1.550 | 1.555 | 1.495 | 1.515 | 1.515 | 24,576,000 |
| 2026-10-21 | 1.480 | 1.580 | 1.480 | 1.545 | 1.545 | 45,026,000 |
| 2026-10-20 | 1.460 | 1.510 | 1.405 | 1.470 | 1.470 | 28,484,000 |
| 2026-10-16 | 1.400 | 1.440 | 1.375 | 1.415 | 1.415 | 13,416,000 |
| 2026-10-15 | 1.460 | 1.465 | 1.380 | 1.400 | 1.400 | 25,290,000 |
| 2026-10-14 | 1.515 | 1.525 | 1.430 | 1.435 | 1.435 | 32,105,100 |
| 2026-10-13 | 1.410 | 1.530 | 1.400 | 1.515 | 1.515 | 62,726,000 |
| 2026-10-12 | 1.385 | 1.425 | 1.350 | 1.420 | 1.420 | 32,090,000 |
| 2026-10-09 | 1.340 | 1.410 | 1.310 | 1.350 | 1.350 | 35,198,000 |
| 2026-10-08 | 1.315 | 1.360 | 1.290 | 1.310 | 1.310 | 23,908,000 |
| 2026-10-07 | 1.310 | 1.310 | 1.295 | 1.305 | 1.305 | 2,584,000 |
| 2026-10-06 | 1.310 | 1.340 | 1.310 | 1.320 | 1.320 | 2,446,000 |
| 2026-10-05 | 1.300 | 1.320 | 1.265 | 1.300 | 1.300 | 10,790,000 |
| 2026-10-02 | 1.375 | 1.375 | 1.280 | 1.310 | 1.310 | 5,830,000 |
| 2026-09-30 | 1.395 | 1.400 | 1.330 | 1.395 | 1.395 | 43,974,000 |
| 2026-09-29 | 1.370 | 1.415 | 1.370 | 1.385 | 1.385 | 26,424,000 |
| 2026-09-28 | 1.320 | 1.375 | 1.320 | 1.365 | 1.365 | 18,870,000 |
| 2026-09-25 | 1.330 | 1.330 | 1.255 | 1.305 | 1.305 | 12,316,000 |
| 2026-09-24 | 1.365 | 1.380 | 1.340 | 1.340 | 1.340 | 10,174,000 |
| 2026-09-23 | 1.360 | 1.380 | 1.340 | 1.355 | 1.355 | 10,660,000 |
| 2026-09-22 | 1.390 | 1.390 | 1.330 | 1.355 | 1.355 | 11,112,000 |
| 2026-09-21 | 1.335 | 1.390 | 1.335 | 1.350 | 1.350 | 15,710,000 |
| 2026-09-18 | 1.380 | 1.380 | 1.320 | 1.320 | 1.320 | 18,522,000 |
| 2026-09-17 | 1.380 | 1.390 | 1.350 | 1.375 | 1.375 | 8,778,000 |
| 2026-09-16 | 1.360 | 1.390 | 1.355 | 1.380 | 1.380 | 10,706,000 |
| 2026-09-15 | 1.385 | 1.410 | 1.345 | 1.355 | 1.355 | 19,310,000 |
| 2026-09-14 | 1.370 | 1.370 | 1.320 | 1.370 | 1.370 | 11,334,000 |
| 2026-09-11 | 1.340 | 1.400 | 1.330 | 1.385 | 1.385 | 56,606,000 |
| 2026-09-10 | 1.350 | 1.365 | 1.285 | 1.350 | 1.350 | 32,636,000 |
| 2026-09-09 | 1.375 | 1.375 | 1.345 | 1.350 | 1.350 | 8,852,000 |
| 2026-09-08 | 1.380 | 1.390 | 1.355 | 1.375 | 1.375 | 7,226,000 |
| 2026-09-07 | 1.370 | 1.415 | 1.370 | 1.380 | 1.380 | 7,708,000 |
| 2026-09-04 | 1.360 | 1.400 | 1.360 | 1.385 | 1.385 | 12,746,000 |
| 2026-09-03 | 1.345 | 1.360 | 1.340 | 1.350 | 1.350 | 4,682,000 |
| 2026-09-02 | 1.345 | 1.350 | 1.330 | 1.340 | 1.340 | 5,423,324 |
| 2026-09-01 | 1.360 | 1.375 | 1.340 | 1.345 | 1.345 | 11,418,000 |
| 2026-08-31 | 1.375 | 1.380 | 1.350 | 1.360 | 1.360 | 20,504,000 |
| 2026-08-28 | 1.390 | 1.405 | 1.380 | 1.385 | 1.385 | 4,348,000 |
| 2026-08-27 | 1.400 | 1.400 | 1.370 | 1.390 | 1.390 | 8,212,000 |
| 2026-08-26 | 1.410 | 1.455 | 1.370 | 1.405 | 1.405 | 18,974,000 |
| 2026-08-25 | 1.340 | 1.415 | 1.325 | 1.400 | 1.400 | 18,212,000 |
| 2026-08-24 | 1.375 | 1.375 | 1.335 | 1.340 | 1.340 | 11,866,000 |
| 2026-08-21 | 1.365 | 1.375 | 1.335 | 1.370 | 1.370 | 10,776,000 |
| 2026-08-20 | 1.340 | 1.410 | 1.340 | 1.365 | 1.365 | 11,862,000 |
| 2026-08-19 | 1.390 | 1.390 | 1.335 | 1.340 | 1.340 | 14,888,000 |
| 2026-08-18 | 1.415 | 1.420 | 1.370 | 1.390 | 1.390 | 8,552,000 |
| 2026-08-17 | 1.400 | 1.420 | 1.390 | 1.415 | 1.415 | 6,456,000 |
| 2026-08-14 | 1.400 | 1.400 | 1.355 | 1.400 | 1.400 | 14,722,000 |
| 2026-08-13 | 1.375 | 1.435 | 1.340 | 1.370 | 1.370 | 33,190,000 |
| 2026-08-12 | 1.480 | 1.505 | 1.445 | 1.450 | 1.450 | 15,830,000 |
| 2026-08-11 | 1.500 | 1.515 | 1.470 | 1.485 | 1.485 | 12,708,000 |
| 2026-08-10 | 1.450 | 1.510 | 1.450 | 1.505 | 1.505 | 26,618,000 |
| 2026-08-07 | 1.390 | 1.445 | 1.370 | 1.440 | 1.440 | 21,108,000 |
| 2026-08-06 | 1.415 | 1.415 | 1.365 | 1.390 | 1.390 | 15,250,000 |
| 2026-08-05 | 1.410 | 1.420 | 1.390 | 1.410 | 1.410 | 12,698,000 |
| 2026-08-04 | 1.400 | 1.420 | 1.365 | 1.410 | 1.410 | 22,822,000 |
| 2026-08-03 | 1.500 | 1.500 | 1.370 | 1.375 | 1.375 | 30,965,275 |
| 2026-07-31 | 1.430 | 1.470 | 1.380 | 1.470 | 1.470 | 15,492,000 |
| 2026-07-30 | 1.420 | 1.450 | 1.390 | 1.400 | 1.400 | 13,736,000 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.