LifeTech Scientific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.530	2.560	2.500	2.530	2.530	3,184,000
2023-08-17	2.550	2.570	2.510	2.520	2.520	4,612,000
2023-08-16	2.570	2.620	2.530	2.550	2.550	2,866,200
2023-08-15	2.590	2.620	2.510	2.560	2.560	3,517,151
2023-08-14	2.540	2.600	2.470	2.590	2.590	5,558,000
2023-08-11	2.670	2.670	2.540	2.540	2.540	12,626,000
2023-08-10	2.700	2.700	2.620	2.650	2.650	2,708,390
2023-08-09	2.610	2.700	2.610	2.660	2.660	5,280,000
2023-08-08	2.650	2.690	2.620	2.630	2.630	6,548,700
2023-08-07	2.610	2.690	2.510	2.650	2.650	7,402,000
2023-08-04	2.600	2.630	2.580	2.600	2.600	2,574,000
2023-08-03	2.640	2.640	2.540	2.570	2.570	3,236,000
2023-08-02	2.660	2.690	2.590	2.630	2.630	6,771,695
2023-08-01	2.790	2.790	2.600	2.650	2.650	8,898,000
2023-07-31	2.900	2.950	2.690	2.720	2.720	14,522,000
2023-07-28	2.900	2.900	2.790	2.860	2.860	4,660,000
2023-07-27	2.950	2.950	2.820	2.860	2.860	3,894,000
2023-07-26	2.850	2.930	2.830	2.900	2.900	4,672,000
2023-07-25	2.870	2.890	2.800	2.850	2.850	4,676,000
2023-07-24	2.850	2.880	2.800	2.850	2.850	2,666,000
2023-07-21	2.760	2.860	2.730	2.800	2.800	4,750,000
2023-07-20	2.940	2.970	2.740	2.750	2.750	12,586,000
2023-07-19	2.970	2.970	2.920	2.950	2.950	3,778,000
2023-07-18	2.910	2.980	2.880	2.970	2.970	7,076,131
2023-07-14	2.890	3.020	2.880	2.990	2.990	12,246,000
2023-07-13	2.860	2.940	2.860	2.880	2.880	11,073,101
2023-07-12	2.870	2.890	2.800	2.860	2.860	7,010,000
2023-07-11	2.900	2.960	2.810	2.870	2.870	6,976,546
2023-07-10	2.920	2.940	2.830	2.900	2.900	7,882,000
2023-07-07	2.820	2.960	2.740	2.930	2.930	16,026,000
2023-07-06	2.860	2.880	2.770	2.820	2.820	5,112,000
2023-07-05	2.810	2.840	2.780	2.810	2.810	4,804,000
2023-07-04	2.730	2.870	2.700	2.820	2.820	7,416,000
2023-07-03	2.690	2.770	2.680	2.740	2.740	8,525,620
2023-06-30	2.680	2.820	2.650	2.670	2.670	10,894,000
2023-06-29	2.710	2.710	2.630	2.670	2.670	4,456,000
2023-06-28	2.690	2.770	2.670	2.710	2.710	9,650,000
2023-06-27	2.680	2.730	2.640	2.690	2.690	10,796,000
2023-06-26	2.440	2.730	2.410	2.720	2.720	24,944,000
2023-06-23	2.480	2.480	2.280	2.350	2.350	5,080,000
2023-06-21	2.540	2.540	2.430	2.510	2.510	6,217,699
2023-06-20	2.450	2.520	2.400	2.490	2.490	5,212,000
2023-06-19	2.540	2.540	2.440	2.480	2.480	2,942,000
2023-06-16	2.360	2.580	2.360	2.470	2.470	14,104,000
2023-06-15	2.330	2.360	2.310	2.350	2.350	5,536,000
2023-06-14	2.380	2.400	2.300	2.310	2.310	5,664,000
2023-06-13	2.350	2.390	2.330	2.370	2.370	2,598,000
2023-06-12	2.320	2.370	2.290	2.350	2.350	4,354,000
2023-06-09	2.310	2.360	2.310	2.340	2.340	3,218,000
2023-06-08	2.320	2.330	2.270	2.320	2.320	4,012,000
2023-06-07	2.290	2.340	2.290	2.330	2.330	3,798,258
2023-06-06	2.300	2.310	2.250	2.290	2.290	4,334,000
2023-06-05	2.330	2.350	2.250	2.300	2.300	4,368,000
2023-06-02	2.280	2.380	2.270	2.320	2.320	10,923,846
2023-06-01	2.330	2.360	2.270	2.290	2.290	5,457,005
2023-05-31	2.410	2.410	2.230	2.330	2.330	20,290,000
2023-05-30	2.370	2.420	2.310	2.410	2.410	6,632,800
2023-05-29	2.450	2.470	2.340	2.370	2.370	8,274,000
2023-05-25	2.480	2.480	2.390	2.440	2.440	4,142,600
2023-05-24	2.480	2.490	2.420	2.480	2.480	2,380,000

← NewerPage 14 of 21 · 1,234 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.