LifeTech Scientific Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.960 | 1.990 | 1.840 | 1.890 | 1.890 | 19,967,698 |
| 2024-05-14 | 1.960 | 1.970 | 1.910 | 1.930 | 1.930 | 6,591,740 |
| 2024-05-13 | 1.860 | 2.000 | 1.860 | 1.950 | 1.950 | 17,581,874 |
| 2024-05-10 | 1.770 | 1.930 | 1.770 | 1.860 | 1.860 | 19,059,894 |
| 2024-05-09 | 1.730 | 1.790 | 1.720 | 1.760 | 1.760 | 9,419,796 |
| 2024-05-08 | 1.720 | 1.740 | 1.680 | 1.720 | 1.720 | 5,603,066 |
| 2024-05-07 | 1.750 | 1.760 | 1.700 | 1.710 | 1.710 | 2,793,534 |
| 2024-05-06 | 1.720 | 1.760 | 1.710 | 1.740 | 1.740 | 4,008,000 |
| 2024-05-03 | 1.800 | 1.800 | 1.690 | 1.700 | 1.700 | 3,434,000 |
| 2024-05-02 | 1.730 | 1.800 | 1.700 | 1.790 | 1.790 | 3,132,000 |
| 2024-04-30 | 1.700 | 1.720 | 1.670 | 1.720 | 1.720 | 4,122,000 |
| 2024-04-29 | 1.690 | 1.740 | 1.670 | 1.690 | 1.690 | 10,122,000 |
| 2024-04-26 | 1.660 | 1.680 | 1.630 | 1.680 | 1.680 | 2,970,124 |
| 2024-04-25 | 1.640 | 1.660 | 1.630 | 1.640 | 1.640 | 2,673,300 |
| 2024-04-24 | 1.630 | 1.650 | 1.610 | 1.640 | 1.640 | 3,382,000 |
| 2024-04-23 | 1.610 | 1.650 | 1.600 | 1.610 | 1.610 | 3,734,000 |
| 2024-04-22 | 1.610 | 1.630 | 1.590 | 1.600 | 1.600 | 4,442,000 |
| 2024-04-19 | 1.630 | 1.630 | 1.560 | 1.590 | 1.590 | 5,316,522 |
| 2024-04-18 | 1.640 | 1.650 | 1.600 | 1.620 | 1.620 | 2,654,400 |
| 2024-04-17 | 1.650 | 1.660 | 1.600 | 1.600 | 1.600 | 5,014,000 |
| 2024-04-16 | 1.630 | 1.690 | 1.600 | 1.630 | 1.630 | 7,694,000 |
| 2024-04-15 | 1.670 | 1.680 | 1.640 | 1.650 | 1.650 | 3,198,000 |
| 2024-04-12 | 1.760 | 1.760 | 1.670 | 1.670 | 1.670 | 4,296,000 |
| 2024-04-11 | 1.790 | 1.790 | 1.720 | 1.760 | 1.760 | 27,063,000 |
| 2024-04-10 | 1.820 | 1.820 | 1.750 | 1.790 | 1.790 | 4,914,000 |
| 2024-04-09 | 1.700 | 1.800 | 1.700 | 1.790 | 1.790 | 8,610,000 |
| 2024-04-08 | 1.650 | 1.710 | 1.630 | 1.680 | 1.680 | 4,654,000 |
| 2024-04-05 | 1.680 | 1.710 | 1.590 | 1.630 | 1.630 | 3,255,000 |
| 2024-04-03 | 1.750 | 1.750 | 1.680 | 1.690 | 1.690 | 4,294,000 |
| 2024-04-02 | 1.790 | 1.800 | 1.710 | 1.730 | 1.730 | 5,246,000 |
| 2024-03-28 | 1.770 | 1.780 | 1.740 | 1.760 | 1.760 | 2,600,000 |
| 2024-03-27 | 1.750 | 1.770 | 1.720 | 1.750 | 1.750 | 3,078,000 |
| 2024-03-26 | 1.790 | 1.790 | 1.730 | 1.740 | 1.740 | 4,216,000 |
| 2024-03-25 | 1.730 | 1.840 | 1.710 | 1.750 | 1.750 | 6,748,000 |
| 2024-03-22 | 1.780 | 1.780 | 1.710 | 1.730 | 1.730 | 3,214,000 |
| 2024-03-21 | 1.810 | 1.810 | 1.740 | 1.760 | 1.760 | 3,746,000 |
| 2024-03-20 | 1.800 | 1.800 | 1.740 | 1.790 | 1.790 | 1,972,000 |
| 2024-03-19 | 1.820 | 1.820 | 1.740 | 1.760 | 1.760 | 3,754,000 |
| 2024-03-18 | 1.780 | 1.810 | 1.760 | 1.810 | 1.810 | 4,433,000 |
| 2024-03-15 | 1.850 | 1.860 | 1.700 | 1.780 | 1.780 | 13,534,582 |
| 2024-03-14 | 1.910 | 1.950 | 1.800 | 1.850 | 1.850 | 10,386,000 |
| 2024-03-13 | 1.920 | 1.920 | 1.850 | 1.880 | 1.880 | 2,705,864 |
| 2024-03-12 | 1.880 | 1.910 | 1.860 | 1.900 | 1.900 | 4,462,200 |
| 2024-03-11 | 1.910 | 1.970 | 1.820 | 1.870 | 1.870 | 19,909,624 |
| 2024-03-08 | 1.930 | 1.960 | 1.880 | 1.900 | 1.900 | 3,058,000 |
| 2024-03-07 | 1.980 | 1.980 | 1.860 | 1.900 | 1.900 | 4,054,000 |
| 2024-03-06 | 1.960 | 1.960 | 1.910 | 1.960 | 1.960 | 2,812,000 |
| 2024-03-05 | 2.010 | 2.010 | 1.910 | 1.930 | 1.930 | 3,416,000 |
| 2024-03-04 | 2.040 | 2.040 | 1.980 | 2.000 | 2.000 | 2,914,000 |
| 2024-03-01 | 2.000 | 2.030 | 1.930 | 2.020 | 2.020 | 4,802,000 |
| 2024-02-29 | 2.010 | 2.040 | 1.970 | 1.990 | 1.990 | 9,348,672 |
| 2024-02-28 | 2.040 | 2.080 | 1.980 | 2.000 | 2.000 | 5,250,300 |
| 2024-02-27 | 2.010 | 2.030 | 1.930 | 2.020 | 2.020 | 2,302,000 |
| 2024-02-26 | 1.970 | 2.050 | 1.970 | 1.990 | 1.990 | 5,110,000 |
| 2024-02-23 | 1.960 | 1.990 | 1.930 | 1.970 | 1.970 | 1,990,000 |
| 2024-02-22 | 1.940 | 1.970 | 1.920 | 1.960 | 1.960 | 2,841,800 |
| 2024-02-21 | 1.970 | 2.010 | 1.920 | 1.930 | 1.930 | 5,150,000 |
| 2024-02-20 | 1.900 | 1.980 | 1.880 | 1.950 | 1.950 | 3,548,000 |
| 2024-02-19 | 1.880 | 1.910 | 1.830 | 1.900 | 1.900 | 2,864,000 |
| 2024-02-16 | 1.770 | 1.870 | 1.760 | 1.860 | 1.860 | 1,782,000 |
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.