LifeTech Scientific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	3.000	3.000	2.890	2.910	2.910	3,266,000
2023-02-21	3.050	3.060	2.930	2.970	2.970	4,016,000
2023-02-20	3.040	3.070	3.000	3.050	3.050	1,068,000
2023-02-17	3.030	3.090	3.010	3.040	3.040	2,542,000
2023-02-16	3.060	3.130	3.000	3.020	3.020	9,660,000
2023-02-15	3.170	3.170	3.030	3.060	3.060	8,474,786
2023-02-14	3.180	3.180	3.100	3.140	3.140	4,501,000
2023-02-13	3.130	3.190	3.080	3.160	3.160	4,794,000
2023-02-10	3.220	3.290	3.110	3.110	3.110	8,564,000
2023-02-09	3.260	3.290	3.220	3.260	3.260	3,366,000
2023-02-08	3.180	3.290	3.150	3.260	3.260	6,440,000
2023-02-07	3.110	3.220	3.100	3.210	3.210	6,081,000
2023-02-06	3.220	3.260	3.010	3.110	3.110	13,034,000
2023-02-03	3.260	3.340	3.220	3.260	3.260	7,150,000
2023-02-02	3.310	3.450	3.250	3.260	3.260	18,577,820
2023-02-01	3.120	3.320	3.090	3.300	3.300	17,304,000
2023-01-31	3.050	3.160	3.040	3.120	3.120	11,546,610
2023-01-30	3.020	3.180	3.020	3.070	3.070	8,642,000
2023-01-27	3.070	3.070	2.980	3.000	3.000	4,918,000
2023-01-26	3.030	3.080	2.990	3.060	3.060	3,297,573
2023-01-20	2.960	2.980	2.870	2.950	2.950	8,994,000
2023-01-19	3.060	3.120	2.970	3.000	3.000	6,154,000
2023-01-18	3.070	3.160	3.010	3.090	3.090	10,414,000
2023-01-17	3.130	3.190	3.030	3.070	3.070	11,195,800
2023-01-16	2.830	3.230	2.810	3.160	3.160	43,376,445
2023-01-13	2.750	2.850	2.680	2.800	2.800	16,287,500
2023-01-12	2.850	2.900	2.690	2.720	2.720	8,050,000
2023-01-11	2.750	2.850	2.750	2.830	2.830	12,468,000
2023-01-10	2.700	2.790	2.670	2.720	2.720	6,946,009
2023-01-09	2.670	2.690	2.620	2.690	2.690	6,101,997
2023-01-06	2.680	2.680	2.570	2.600	2.600	4,641,000
2023-01-05	2.680	2.700	2.600	2.650	2.650	4,489,000
2023-01-04	2.570	2.640	2.570	2.630	2.630	7,400,000
2023-01-03	2.590	2.590	2.540	2.590	2.590	1,814,847
2022-12-30	2.580	2.600	2.480	2.580	2.580	4,558,000
2022-12-29	2.560	2.580	2.520	2.550	2.550	2,238,033
2022-12-28	2.500	2.590	2.480	2.560	2.560	4,398,000
2022-12-23	2.510	2.550	2.480	2.500	2.500	2,518,000
2022-12-22	2.510	2.560	2.490	2.520	2.520	3,286,500
2022-12-21	2.480	2.520	2.480	2.500	2.500	3,018,000
2022-12-20	2.570	2.570	2.460	2.510	2.510	4,716,000
2022-12-19	2.670	2.670	2.530	2.570	2.570	4,164,004
2022-12-16	2.590	2.660	2.590	2.640	2.640	4,260,000
2022-12-15	2.630	2.640	2.600	2.620	2.620	1,886,000
2022-12-14	2.720	2.720	2.610	2.680	2.680	6,444,000
2022-12-13	2.700	2.740	2.660	2.690	2.690	2,744,000
2022-12-12	2.640	2.750	2.630	2.710	2.710	4,182,000
2022-12-09	2.620	2.650	2.540	2.650	2.650	8,452,700
2022-12-08	2.560	2.600	2.520	2.590	2.590	4,630,000
2022-12-07	2.590	2.630	2.480	2.520	2.520	7,508,000
2022-12-06	2.720	2.750	2.580	2.580	2.580	5,340,000
2022-12-05	2.750	2.780	2.670	2.740	2.740	8,395,190
2022-12-02	2.640	2.790	2.630	2.680	2.680	9,680,604
2022-12-01	2.560	2.650	2.520	2.630	2.630	6,448,212
2022-11-30	2.560	2.560	2.480	2.510	2.510	4,928,000
2022-11-29	2.490	2.570	2.490	2.560	2.560	5,308,000
2022-11-28	2.450	2.530	2.380	2.510	2.510	3,774,000
2022-11-25	2.400	2.510	2.400	2.480	2.480	3,734,000
2022-11-24	2.450	2.460	2.400	2.450	2.450	2,842,000
2022-11-23	2.430	2.450	2.300	2.430	2.430	13,098,000

← NewerPage 16 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.