LifeTech Scientific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.500	2.500	2.440	2.490	2.490	1,816,000
2022-08-25	2.370	2.520	2.320	2.440	2.440	5,826,000
2022-08-24	2.360	2.380	2.260	2.270	2.270	4,498,000
2022-08-23	2.390	2.390	2.330	2.360	2.360	1,450,000
2022-08-22	2.350	2.380	2.340	2.370	2.370	738,000
2022-08-19	2.380	2.400	2.340	2.360	2.360	1,290,000
2022-08-18	2.380	2.410	2.300	2.340	2.340	3,543,975
2022-08-17	2.470	2.470	2.380	2.380	2.380	3,662,000
2022-08-16	2.480	2.480	2.390	2.440	2.440	2,636,000
2022-08-15	2.410	2.510	2.410	2.440	2.440	1,410,000
2022-08-12	2.460	2.480	2.410	2.480	2.480	1,616,982
2022-08-11	2.410	2.450	2.350	2.450	2.450	2,178,000
2022-08-10	2.460	2.470	2.350	2.370	2.370	2,677,000
2022-08-09	2.500	2.500	2.430	2.440	2.440	1,456,000
2022-08-08	2.550	2.550	2.450	2.480	2.480	2,230,000
2022-08-05	2.550	2.580	2.520	2.560	2.560	2,510,000
2022-08-04	2.520	2.560	2.500	2.520	2.520	3,008,000
2022-08-03	2.550	2.560	2.470	2.500	2.500	3,232,000
2022-08-02	2.620	2.630	2.460	2.530	2.530	3,350,000
2022-08-01	2.670	2.670	2.550	2.570	2.570	6,703,597
2022-07-29	2.660	2.690	2.590	2.670	2.670	9,793,754
2022-07-28	2.670	2.690	2.650	2.690	2.690	1,611,456
2022-07-27	2.680	2.690	2.640	2.650	2.650	1,688,000
2022-07-26	2.670	2.700	2.640	2.690	2.690	1,776,000
2022-07-25	2.690	2.700	2.650	2.670	2.670	1,414,000
2022-07-22	2.710	2.730	2.660	2.720	2.720	2,154,000
2022-07-21	2.720	2.750	2.660	2.690	2.690	2,418,000
2022-07-20	2.680	2.750	2.680	2.720	2.720	3,390,000
2022-07-19	2.700	2.740	2.620	2.650	2.650	4,726,000
2022-07-18	2.740	2.810	2.690	2.740	2.740	2,254,000
2022-07-15	2.810	2.850	2.720	2.740	2.740	4,026,000
2022-07-14	2.770	2.890	2.770	2.820	2.820	5,012,000
2022-07-13	2.760	2.850	2.730	2.770	2.770	3,630,000
2022-07-12	2.890	2.890	2.760	2.760	2.760	4,528,000
2022-07-11	2.970	2.970	2.820	2.890	2.890	5,360,000
2022-07-08	2.890	3.050	2.880	2.970	2.970	9,554,000
2022-07-07	2.860	2.890	2.770	2.880	2.880	6,744,000
2022-07-06	2.820	2.930	2.780	2.860	2.860	6,336,000
2022-07-05	2.860	2.880	2.800	2.810	2.810	4,164,373
2022-07-04	2.820	2.910	2.800	2.880	2.880	3,901,141
2022-06-30	2.810	2.890	2.800	2.890	2.890	5,101,007
2022-06-29	2.850	2.890	2.710	2.810	2.810	7,300,393
2022-06-28	2.870	2.870	2.790	2.850	2.850	4,294,648
2022-06-27	2.930	2.950	2.840	2.890	2.890	6,970,000
2022-06-24	2.770	2.890	2.760	2.890	2.890	9,606,000
2022-06-23	2.620	2.760	2.610	2.750	2.750	5,707,997
2022-06-22	2.700	2.790	2.610	2.640	2.640	6,766,800
2022-06-21	2.600	2.690	2.600	2.690	2.690	5,054,644
2022-06-20	2.690	2.740	2.590	2.650	2.650	5,192,000
2022-06-17	2.580	2.700	2.580	2.690	2.690	3,913,806
2022-06-16	2.630	2.630	2.540	2.590	2.590	2,880,000
2022-06-15	2.560	2.630	2.560	2.590	2.590	4,650,000
2022-06-14	2.510	2.580	2.500	2.530	2.530	5,136,000
2022-06-13	2.650	2.650	2.560	2.590	2.590	5,132,000
2022-06-10	2.540	2.680	2.520	2.680	2.680	4,528,000
2022-06-09	2.610	2.650	2.510	2.580	2.580	5,816,000
2022-06-08	2.450	2.630	2.440	2.610	2.610	9,897,338
2022-06-07	2.420	2.480	2.380	2.420	2.420	2,372,000
2022-06-06	2.410	2.460	2.350	2.420	2.420	3,050,000
2022-06-02	2.350	2.400	2.290	2.390	2.390	3,842,000

← NewerPage 18 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.