LifeTech Scientific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.460	2.460	2.410	2.450	2.450	5,614,000
2023-11-15	2.430	2.460	2.390	2.450	2.450	6,585,684
2023-11-14	2.490	2.490	2.390	2.390	2.390	4,001,262
2023-11-13	2.480	2.480	2.410	2.450	2.450	4,202,000
2023-11-10	2.500	2.500	2.420	2.430	2.430	2,398,000
2023-11-09	2.550	2.600	2.500	2.500	2.500	5,208,000
2023-11-08	2.490	2.630	2.490	2.550	2.550	11,921,612
2023-11-07	2.460	2.490	2.420	2.480	2.480	7,890,000
2023-11-06	2.340	2.470	2.330	2.450	2.450	9,056,000
2023-11-03	2.370	2.370	2.310	2.330	2.330	4,687,910
2023-11-02	2.400	2.420	2.350	2.370	2.370	2,550,000
2023-11-01	2.420	2.420	2.350	2.400	2.400	2,757,808
2023-10-31	2.420	2.480	2.380	2.400	2.400	5,484,563
2023-10-30	2.270	2.460	2.270	2.460	2.460	7,962,000
2023-10-27	2.240	2.370	2.210	2.350	2.350	7,260,000
2023-10-26	2.250	2.250	2.150	2.230	2.230	5,868,000
2023-10-25	2.320	2.320	2.230	2.230	2.230	3,191,290
2023-10-24	2.310	2.310	2.260	2.300	2.300	5,072,000
2023-10-20	2.330	2.350	2.290	2.300	2.300	3,370,500
2023-10-19	2.390	2.410	2.310	2.320	2.320	4,394,000
2023-10-18	2.420	2.420	2.360	2.380	2.380	2,918,000
2023-10-17	2.390	2.440	2.360	2.410	2.410	2,944,000
2023-10-16	2.380	2.430	2.350	2.370	2.370	2,736,000
2023-10-13	2.450	2.450	2.360	2.370	2.370	4,056,000
2023-10-12	2.470	2.470	2.380	2.450	2.450	4,782,000
2023-10-11	2.350	2.480	2.350	2.420	2.420	7,102,000
2023-10-10	2.430	2.430	2.340	2.350	2.350	2,151,425
2023-10-09	2.420	2.420	2.360	2.380	2.380	1,844,000
2023-10-06	2.380	2.430	2.380	2.390	2.390	876,000
2023-10-05	2.320	2.370	2.300	2.360	2.360	782,829
2023-10-04	2.330	2.390	2.280	2.340	2.340	1,734,000
2023-10-03	2.370	2.380	2.290	2.340	2.340	1,832,000
2023-09-29	2.460	2.460	2.370	2.400	2.400	896,000
2023-09-28	2.400	2.440	2.370	2.410	2.410	3,220,000
2023-09-27	2.350	2.400	2.320	2.400	2.400	2,630,000
2023-09-26	2.380	2.390	2.310	2.330	2.330	4,714,000
2023-09-25	2.390	2.390	2.360	2.370	2.370	1,874,000
2023-09-22	2.400	2.410	2.350	2.400	2.400	3,448,000
2023-09-21	2.380	2.420	2.300	2.390	2.390	13,664,000
2023-09-20	2.410	2.420	2.360	2.390	2.390	4,864,000
2023-09-19	2.420	2.480	2.390	2.410	2.410	4,783,686
2023-09-18	2.390	2.480	2.390	2.440	2.440	3,492,000
2023-09-15	2.480	2.490	2.410	2.410	2.410	4,334,000
2023-09-14	2.500	2.510	2.410	2.440	2.440	3,772,000
2023-09-13	2.500	2.530	2.440	2.470	2.470	2,178,000
2023-09-12	2.550	2.560	2.480	2.480	2.480	2,698,000
2023-09-11	2.520	2.550	2.470	2.520	2.520	6,542,000
2023-09-07	2.430	2.580	2.390	2.500	2.500	7,840,000
2023-09-06	2.410	2.430	2.380	2.420	2.420	4,563,300
2023-09-05	2.430	2.460	2.400	2.400	2.400	3,617,134
2023-09-04	2.430	2.440	2.380	2.420	2.420	7,912,500
2023-08-31	2.430	2.460	2.380	2.440	2.440	6,256,000
2023-08-30	2.540	2.550	2.440	2.450	2.450	4,950,000
2023-08-29	2.480	2.540	2.480	2.510	2.510	1,932,000
2023-08-28	2.460	2.550	2.420	2.500	2.500	5,380,000
2023-08-25	2.430	2.450	2.370	2.410	2.410	5,890,000
2023-08-24	2.480	2.520	2.430	2.430	2.430	2,722,000
2023-08-23	2.550	2.550	2.440	2.480	2.480	5,802,000
2023-08-22	2.540	2.570	2.490	2.540	2.540	5,415,310
2023-08-21	2.530	2.560	2.470	2.520	2.520	3,074,400

← NewerPage 13 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.