LifeTech Scientific Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.590 | 1.630 | 1.580 | 1.590 | 1.590 | 20,053,640 |
| 2024-08-09 | 1.600 | 1.620 | 1.570 | 1.600 | 1.600 | 7,058,000 |
| 2024-08-08 | 1.600 | 1.620 | 1.570 | 1.590 | 1.590 | 12,023,058 |
| 2024-08-07 | 1.620 | 1.630 | 1.580 | 1.600 | 1.600 | 14,414,000 |
| 2024-08-06 | 1.570 | 1.620 | 1.560 | 1.610 | 1.610 | 21,656,000 |
| 2024-08-05 | 1.550 | 1.600 | 1.520 | 1.560 | 1.560 | 13,196,000 |
| 2024-08-02 | 1.480 | 1.630 | 1.480 | 1.550 | 1.550 | 23,629,600 |
| 2024-08-01 | 1.460 | 1.490 | 1.450 | 1.480 | 1.480 | 10,893,133 |
| 2024-07-31 | 1.410 | 1.480 | 1.400 | 1.460 | 1.460 | 29,078,000 |
| 2024-07-30 | 1.400 | 1.440 | 1.380 | 1.410 | 1.410 | 10,992,000 |
| 2024-07-29 | 1.400 | 1.410 | 1.370 | 1.390 | 1.390 | 11,526,241 |
| 2024-07-26 | 1.390 | 1.410 | 1.360 | 1.390 | 1.390 | 10,902,000 |
| 2024-07-25 | 1.380 | 1.420 | 1.360 | 1.380 | 1.380 | 4,938,000 |
| 2024-07-24 | 1.390 | 1.390 | 1.340 | 1.370 | 1.370 | 2,950,000 |
| 2024-07-23 | 1.450 | 1.450 | 1.370 | 1.370 | 1.370 | 3,176,000 |
| 2024-07-22 | 1.400 | 1.420 | 1.370 | 1.400 | 1.400 | 3,324,000 |
| 2024-07-19 | 1.430 | 1.430 | 1.380 | 1.380 | 1.380 | 3,848,000 |
| 2024-07-18 | 1.430 | 1.430 | 1.390 | 1.420 | 1.420 | 2,174,000 |
| 2024-07-17 | 1.440 | 1.440 | 1.400 | 1.420 | 1.420 | 4,256,000 |
| 2024-07-16 | 1.430 | 1.430 | 1.380 | 1.420 | 1.420 | 5,174,138 |
| 2024-07-15 | 1.490 | 1.490 | 1.390 | 1.410 | 1.410 | 3,544,000 |
| 2024-07-12 | 1.460 | 1.480 | 1.450 | 1.470 | 1.470 | 2,964,060 |
| 2024-07-11 | 1.420 | 1.460 | 1.410 | 1.450 | 1.450 | 2,390,000 |
| 2024-07-10 | 1.420 | 1.430 | 1.390 | 1.400 | 1.400 | 2,628,542 |
| 2024-07-09 | 1.400 | 1.410 | 1.370 | 1.400 | 1.400 | 4,138,000 |
| 2024-07-08 | 1.500 | 1.500 | 1.380 | 1.380 | 1.380 | 7,400,000 |
| 2024-07-05 | 1.490 | 1.500 | 1.460 | 1.490 | 1.490 | 4,172,000 |
| 2024-07-04 | 1.530 | 1.530 | 1.480 | 1.490 | 1.490 | 5,056,472 |
| 2024-07-03 | 1.450 | 1.540 | 1.420 | 1.530 | 1.530 | 8,790,358 |
| 2024-07-02 | 1.400 | 1.450 | 1.390 | 1.420 | 1.420 | 14,832,495 |
| 2024-06-28 | 1.390 | 1.410 | 1.340 | 1.390 | 1.390 | 80,518,495 |
| 2024-06-27 | 1.450 | 1.450 | 1.370 | 1.390 | 1.390 | 8,388,000 |
| 2024-06-26 | 1.430 | 1.440 | 1.400 | 1.440 | 1.440 | 3,128,000 |
| 2024-06-25 | 1.480 | 1.480 | 1.380 | 1.420 | 1.420 | 20,798,000 |
| 2024-06-24 | 1.500 | 1.500 | 1.440 | 1.460 | 1.460 | 8,680,000 |
| 2024-06-21 | 1.530 | 1.530 | 1.470 | 1.500 | 1.500 | 8,542,000 |
| 2024-06-20 | 1.560 | 1.570 | 1.510 | 1.510 | 1.510 | 3,534,000 |
| 2024-06-19 | 1.550 | 1.590 | 1.520 | 1.550 | 1.550 | 5,920,000 |
| 2024-06-18 | 1.540 | 1.560 | 1.500 | 1.530 | 1.530 | 5,452,000 |
| 2024-06-17 | 1.570 | 1.570 | 1.530 | 1.540 | 1.540 | 4,877,000 |
| 2024-06-14 | 1.610 | 1.610 | 1.550 | 1.570 | 1.570 | 3,906,000 |
| 2024-06-13 | 1.580 | 1.600 | 1.560 | 1.580 | 1.580 | 5,426,000 |
| 2024-06-12 | 1.580 | 1.590 | 1.520 | 1.560 | 1.560 | 19,972,000 |
| 2024-06-11 | 1.620 | 1.620 | 1.560 | 1.570 | 1.570 | 11,798,000 |
| 2024-06-07 | 1.630 | 1.640 | 1.600 | 1.620 | 1.620 | 3,342,000 |
| 2024-06-06 | 1.650 | 1.660 | 1.600 | 1.620 | 1.620 | 3,854,000 |
| 2024-06-05 | 1.670 | 1.690 | 1.620 | 1.620 | 1.620 | 2,646,000 |
| 2024-06-04 | 1.660 | 1.690 | 1.640 | 1.670 | 1.670 | 4,456,000 |
| 2024-06-03 | 1.700 | 1.700 | 1.610 | 1.660 | 1.660 | 18,366,000 |
| 2024-05-31 | 1.690 | 1.760 | 1.670 | 1.690 | 1.690 | 20,928,000 |
| 2024-05-30 | 1.680 | 1.730 | 1.660 | 1.680 | 1.680 | 6,414,000 |
| 2024-05-29 | 1.690 | 1.690 | 1.620 | 1.690 | 1.690 | 15,036,000 |
| 2024-05-28 | 1.710 | 1.740 | 1.660 | 1.690 | 1.690 | 8,296,000 |
| 2024-05-27 | 1.770 | 1.770 | 1.660 | 1.700 | 1.700 | 6,372,000 |
| 2024-05-24 | 1.770 | 1.770 | 1.700 | 1.730 | 1.730 | 9,247,962 |
| 2024-05-23 | 1.850 | 1.850 | 1.750 | 1.770 | 1.770 | 7,929,890 |
| 2024-05-22 | 1.840 | 1.860 | 1.770 | 1.850 | 1.850 | 18,532,000 |
| 2024-05-21 | 1.910 | 1.920 | 1.810 | 1.820 | 1.820 | 12,836,002 |
| 2024-05-20 | 1.940 | 1.940 | 1.880 | 1.900 | 1.900 | 6,977,692 |
| 2024-05-17 | 1.910 | 1.950 | 1.850 | 1.930 | 1.930 | 13,609,706 |
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.