LifeTech Scientific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.750	1.800	1.750	1.780	1.780	542,000
2024-02-14	1.760	1.780	1.720	1.780	1.780	632,000
2024-02-09	1.850	1.850	1.810	1.840	1.840	162,000
2024-02-08	1.840	1.880	1.790	1.840	1.840	2,972,000
2024-02-07	1.850	1.900	1.800	1.830	1.830	5,144,000
2024-02-06	1.740	1.850	1.730	1.840	1.840	6,747,233
2024-02-05	1.710	1.750	1.670	1.720	1.720	6,030,000
2024-02-02	1.790	1.830	1.700	1.730	1.730	8,906,000
2024-02-01	1.760	1.780	1.670	1.780	1.780	8,522,000
2024-01-31	1.800	1.800	1.680	1.710	1.710	10,840,717
2024-01-30	1.880	1.880	1.730	1.780	1.780	9,180,000
2024-01-29	1.900	1.930	1.830	1.860	1.860	4,086,000
2024-01-26	1.960	1.960	1.820	1.890	1.890	11,806,000
2024-01-25	1.870	1.960	1.860	1.950	1.950	6,976,000
2024-01-24	1.920	1.920	1.850	1.900	1.900	6,304,000
2024-01-23	1.880	1.930	1.840	1.890	1.890	4,378,000
2024-01-22	1.980	1.980	1.850	1.880	1.880	9,295,328
2024-01-19	1.990	2.010	1.920	1.970	1.970	6,080,000
2024-01-18	2.030	2.030	1.950	1.990	1.990	8,788,000
2024-01-17	2.170	2.170	1.960	2.020	2.020	22,044,000
2024-01-16	2.180	2.210	2.120	2.160	2.160	6,122,000
2024-01-15	2.190	2.190	2.140	2.180	2.180	3,720,000
2024-01-12	2.140	2.180	2.130	2.180	2.180	4,122,000
2024-01-11	2.150	2.180	2.120	2.150	2.150	5,504,000
2024-01-10	2.140	2.180	2.110	2.140	2.140	3,340,000
2024-01-09	2.110	2.170	2.080	2.130	2.130	5,858,000
2024-01-08	2.180	2.190	2.090	2.090	2.090	5,946,000
2024-01-05	2.240	2.240	2.150	2.180	2.180	5,086,000
2024-01-04	2.250	2.250	2.180	2.240	2.240	3,628,000
2024-01-03	2.270	2.270	2.200	2.220	2.220	1,470,000
2024-01-02	2.350	2.390	2.260	2.270	2.270	3,032,000
2023-12-29	2.290	2.360	2.250	2.350	2.350	9,354,000
2023-12-28	2.150	2.290	2.150	2.290	2.290	8,084,000
2023-12-27	2.190	2.240	2.130	2.150	2.150	8,702,000
2023-12-22	2.240	2.240	2.150	2.170	2.170	6,962,000
2023-12-21	2.250	2.260	2.180	2.230	2.230	3,792,000
2023-12-20	2.260	2.270	2.210	2.220	2.220	2,877,858
2023-12-19	2.320	2.340	2.220	2.260	2.260	5,796,000
2023-12-18	2.320	2.340	2.210	2.300	2.300	6,462,000
2023-12-15	2.330	2.340	2.290	2.310	2.310	2,154,000
2023-12-14	2.340	2.390	2.300	2.320	2.320	7,686,000
2023-12-13	2.360	2.370	2.290	2.350	2.350	10,104,000
2023-12-12	2.330	2.350	2.270	2.350	2.350	6,566,000
2023-12-11	2.280	2.350	2.240	2.320	2.320	12,911,961
2023-12-08	2.300	2.340	2.170	2.260	2.260	28,086,000
2023-12-07	2.200	2.320	2.140	2.300	2.300	15,290,000
2023-12-06	2.210	2.230	2.160	2.180	2.180	8,194,000
2023-12-05	2.380	2.380	2.200	2.210	2.210	12,656,000
2023-12-04	2.400	2.440	2.330	2.350	2.350	6,278,000
2023-12-01	2.410	2.430	2.390	2.400	2.400	5,124,000
2023-11-30	2.400	2.460	2.370	2.400	2.400	10,152,600
2023-11-29	2.400	2.400	2.360	2.390	2.390	4,168,000
2023-11-28	2.380	2.410	2.310	2.390	2.390	8,351,707
2023-11-27	2.400	2.420	2.360	2.370	2.370	2,731,371
2023-11-24	2.460	2.460	2.370	2.380	2.380	8,150,062
2023-11-23	2.480	2.480	2.400	2.470	2.470	3,792,000
2023-11-22	2.520	2.520	2.430	2.460	2.460	3,822,000
2023-11-21	2.460	2.520	2.430	2.500	2.500	5,018,238
2023-11-20	2.450	2.490	2.430	2.450	2.450	2,412,000
2023-11-17	2.450	2.460	2.420	2.450	2.450	2,122,000

← NewerPage 12 of 21 · 1,229 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.