LifeTech Scientific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	2.430	2.450	2.300	2.430	2.430	13,098,000
2022-11-22	2.510	2.550	2.370	2.430	2.430	9,022,000
2022-11-21	2.550	2.550	2.460	2.530	2.530	3,298,000
2022-11-18	2.630	2.670	2.550	2.550	2.550	4,047,991
2022-11-17	2.650	2.660	2.530	2.640	2.640	8,094,000
2022-11-16	2.660	2.770	2.630	2.690	2.690	7,616,001
2022-11-15	2.620	2.690	2.560	2.660	2.660	7,260,003
2022-11-14	2.680	2.730	2.620	2.670	2.670	10,358,000
2022-11-11	2.650	2.720	2.620	2.670	2.670	6,295,109
2022-11-10	2.650	2.680	2.590	2.620	2.620	1,818,000
2022-11-09	2.700	2.700	2.620	2.660	2.660	2,468,142
2022-11-08	2.680	2.720	2.660	2.700	2.700	2,560,000
2022-11-07	2.670	2.720	2.610	2.710	2.710	5,478,001
2022-11-04	2.670	2.730	2.630	2.670	2.670	4,692,000
2022-11-03	2.610	2.670	2.560	2.670	2.670	6,042,000
2022-11-02	2.510	2.710	2.510	2.680	2.680	7,842,000
2022-11-01	2.460	2.580	2.420	2.550	2.550	7,041,634
2022-10-31	2.460	2.510	2.370	2.460	2.460	5,036,000
2022-10-28	2.550	2.560	2.390	2.440	2.440	6,658,000
2022-10-27	2.650	2.650	2.530	2.540	2.540	6,350,000
2022-10-26	2.580	2.660	2.480	2.610	2.610	6,440,000
2022-10-25	2.590	2.620	2.470	2.560	2.560	9,336,000
2022-10-24	2.870	2.870	2.530	2.580	2.580	12,630,000
2022-10-21	2.780	2.870	2.730	2.870	2.870	7,962,000
2022-10-20	2.790	2.810	2.720	2.750	2.750	5,670,000
2022-10-19	2.850	2.880	2.740	2.840	2.840	6,486,000
2022-10-18	2.800	2.910	2.800	2.890	2.890	9,674,000
2022-10-17	2.690	2.800	2.680	2.790	2.790	12,380,000
2022-10-14	2.680	2.810	2.670	2.730	2.730	5,998,000
2022-10-13	2.660	2.680	2.590	2.640	2.640	2,970,000
2022-10-12	2.620	2.660	2.520	2.650	2.650	4,580,000
2022-10-11	2.630	2.630	2.520	2.600	2.600	3,044,000
2022-10-10	2.630	2.640	2.550	2.600	2.600	4,218,000
2022-10-07	2.670	2.670	2.590	2.640	2.640	750,000
2022-10-06	2.650	2.680	2.600	2.670	2.670	1,308,000
2022-10-05	2.590	2.670	2.580	2.660	2.660	1,198,000
2022-10-03	2.550	2.630	2.490	2.580	2.580	2,397,109
2022-09-30	2.570	2.640	2.520	2.610	2.610	2,142,000
2022-09-29	2.560	2.600	2.510	2.580	2.580	2,254,000
2022-09-28	2.550	2.560	2.480	2.550	2.550	5,605,040
2022-09-27	2.510	2.620	2.480	2.570	2.570	3,696,000
2022-09-26	2.500	2.580	2.490	2.520	2.520	6,674,777
2022-09-23	2.560	2.560	2.450	2.540	2.540	3,554,000
2022-09-22	2.540	2.580	2.480	2.560	2.560	5,368,000
2022-09-21	2.580	2.630	2.480	2.570	2.570	2,996,000
2022-09-20	2.610	2.640	2.570	2.580	2.580	2,210,000
2022-09-19	2.730	2.730	2.540	2.610	2.610	5,896,000
2022-09-16	2.810	2.810	2.690	2.760	2.760	6,334,557
2022-09-15	2.750	2.830	2.720	2.830	2.830	2,766,000
2022-09-14	2.750	2.780	2.650	2.750	2.750	3,389,232
2022-09-13	2.860	2.870	2.750	2.750	2.750	4,027,049
2022-09-09	2.820	2.900	2.820	2.870	2.870	6,630,000
2022-09-08	2.750	2.840	2.700	2.810	2.810	5,764,000
2022-09-07	2.670	2.770	2.660	2.730	2.730	3,892,000
2022-09-06	2.690	2.710	2.620	2.670	2.670	2,924,000
2022-09-05	2.590	2.750	2.580	2.670	2.670	8,548,000
2022-09-02	2.600	2.600	2.530	2.580	2.580	3,596,000
2022-09-01	2.550	2.590	2.500	2.580	2.580	2,912,000
2022-08-31	2.600	2.600	2.520	2.570	2.570	2,860,000
2022-08-30	2.540	2.620	2.460	2.560	2.560	4,419,500

← NewerPage 17 of 21 · 1,235 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.