LifeTech Scientific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.530	2.530	2.450	2.480	2.480	2,110,000
2023-05-22	2.500	2.530	2.480	2.530	2.530	1,230,000
2023-05-19	2.490	2.490	2.420	2.480	2.480	4,258,000
2023-05-18	2.490	2.540	2.440	2.480	2.480	4,922,000
2023-05-17	2.550	2.550	2.450	2.480	2.480	6,008,000
2023-05-16	2.590	2.590	2.520	2.570	2.570	3,082,000
2023-05-15	2.540	2.620	2.530	2.600	2.600	2,184,000
2023-05-12	2.590	2.610	2.550	2.570	2.570	3,260,000
2023-05-11	2.640	2.680	2.600	2.630	2.630	2,726,000
2023-05-10	2.610	2.680	2.600	2.640	2.640	3,556,000
2023-05-09	2.680	2.680	2.620	2.630	2.630	1,520,000
2023-05-08	2.700	2.740	2.620	2.680	2.680	3,046,000
2023-05-05	2.700	2.740	2.660	2.680	2.680	1,534,000
2023-05-04	2.630	2.750	2.630	2.680	2.680	5,476,000
2023-05-03	2.640	2.640	2.580	2.610	2.610	2,442,000
2023-05-02	2.720	2.780	2.620	2.670	2.670	4,340,806
2023-04-28	2.790	2.790	2.720	2.740	2.740	4,144,000
2023-04-27	2.760	2.800	2.740	2.780	2.780	3,900,000
2023-04-26	2.820	2.870	2.760	2.760	2.760	8,736,000
2023-04-25	2.940	2.960	2.740	2.830	2.830	7,384,000
2023-04-24	2.930	3.030	2.890	2.940	2.940	5,514,000
2023-04-21	2.950	2.980	2.890	2.930	2.930	3,700,000
2023-04-20	2.990	3.020	2.930	2.980	2.980	5,616,000
2023-04-19	3.010	3.040	2.990	3.020	3.020	3,685,800
2023-04-18	3.080	3.090	3.030	3.060	3.060	2,316,000
2023-04-17	3.170	3.200	3.060	3.080	3.080	7,724,000
2023-04-14	3.270	3.270	3.120	3.180	3.180	11,206,000
2023-04-13	3.000	3.210	3.000	3.190	3.190	7,226,000
2023-04-12	3.000	3.120	2.970	3.090	3.090	5,024,000
2023-04-11	2.950	3.000	2.920	2.990	2.990	4,002,000
2023-04-06	2.810	2.980	2.750	2.960	2.960	6,402,000
2023-04-04	2.760	2.880	2.760	2.870	2.870	6,190,000
2023-04-03	2.820	2.830	2.750	2.810	2.810	6,907,383
2023-03-31	2.810	2.830	2.760	2.790	2.790	2,854,000
2023-03-30	2.850	2.850	2.760	2.820	2.820	3,296,000
2023-03-29	2.770	2.900	2.700	2.860	2.860	6,386,000
2023-03-28	2.780	2.810	2.710	2.740	2.740	5,416,000
2023-03-27	2.800	2.830	2.710	2.820	2.820	2,940,000
2023-03-24	2.770	2.820	2.710	2.790	2.790	5,278,000
2023-03-23	2.790	2.810	2.730	2.760	2.760	8,898,000
2023-03-22	2.840	2.870	2.790	2.800	2.800	1,328,000
2023-03-21	2.770	2.870	2.750	2.830	2.830	2,632,000
2023-03-20	2.870	2.870	2.680	2.750	2.750	3,056,000
2023-03-17	2.850	2.870	2.800	2.870	2.870	2,786,000
2023-03-16	2.710	2.850	2.710	2.820	2.820	1,952,000
2023-03-15	2.830	2.870	2.770	2.820	2.820	1,742,000
2023-03-14	2.770	2.850	2.730	2.770	2.770	3,184,000
2023-03-13	2.790	2.820	2.720	2.760	2.760	7,686,000
2023-03-10	2.830	2.830	2.750	2.770	2.770	3,430,000
2023-03-09	2.900	2.900	2.830	2.830	2.830	3,124,000
2023-03-08	2.920	2.970	2.850	2.890	2.890	4,640,000
2023-03-07	3.030	3.050	2.950	2.960	2.960	3,520,000
2023-03-06	3.000	3.050	3.000	3.050	3.050	1,084,000
2023-03-03	3.000	3.040	2.940	3.000	3.000	3,540,000
2023-03-02	2.990	3.030	2.900	3.020	3.020	3,964,000
2023-03-01	2.890	3.020	2.890	3.010	3.010	4,352,000
2023-02-28	2.920	2.940	2.860	2.920	2.920	2,988,065
2023-02-27	2.840	2.940	2.840	2.930	2.930	1,798,000
2023-02-24	2.910	2.940	2.890	2.920	2.920	1,830,000
2023-02-23	2.910	2.960	2.900	2.910	2.910	4,050,000

← NewerPage 15 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.