LifeTech Scientific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	2.350	2.400	2.290	2.390	2.390	3,842,000
2022-06-01	2.400	2.420	2.320	2.370	2.370	3,704,000
2022-05-31	2.310	2.440	2.310	2.420	2.420	6,402,000
2022-05-30	2.250	2.330	2.250	2.320	2.320	3,408,000
2022-05-27	2.190	2.300	2.190	2.300	2.300	4,870,000
2022-05-26	2.250	2.250	2.150	2.190	2.190	3,326,000
2022-05-25	2.160	2.260	2.150	2.240	2.240	3,664,000
2022-05-24	2.300	2.320	2.180	2.220	2.220	5,662,000
2022-05-23	2.330	2.340	2.300	2.340	2.340	1,436,000
2022-05-20	2.280	2.350	2.260	2.330	2.330	4,152,000
2022-05-19	2.250	2.280	2.200	2.280	2.280	3,006,000
2022-05-18	2.300	2.310	2.210	2.280	2.280	3,654,000
2022-05-17	2.230	2.300	2.190	2.280	2.280	3,629,572
2022-05-16	2.180	2.210	2.170	2.190	2.190	2,788,000
2022-05-13	2.190	2.200	2.140	2.180	2.180	4,224,000
2022-05-12	2.120	2.180	2.080	2.170	2.170	5,356,000
2022-05-11	2.060	2.220	2.060	2.180	2.180	5,868,435
2022-05-10	2.100	2.190	2.010	2.060	2.060	8,893,413
2022-05-06	2.170	2.170	2.070	2.090	2.090	7,198,000
2022-05-05	2.160	2.230	2.160	2.220	2.220	5,996,000
2022-05-04	2.200	2.210	2.130	2.180	2.180	5,237,465
2022-05-03	2.220	2.240	2.170	2.200	2.200	5,962,000
2022-04-29	2.090	2.280	2.040	2.220	2.220	15,848,000
2022-04-28	2.170	2.210	2.090	2.120	2.120	10,770,000
2022-04-27	2.150	2.210	2.060	2.210	2.210	13,794,000
2022-04-26	2.120	2.220	2.070	2.170	2.170	17,190,000
2022-04-25	2.200	2.200	2.070	2.110	2.110	10,422,000
2022-04-22	2.260	2.310	2.220	2.260	2.260	8,390,000
2022-04-21	2.310	2.320	2.220	2.280	2.280	11,094,300
2022-04-20	2.380	2.380	2.300	2.330	2.330	5,422,000
2022-04-19	2.400	2.460	2.310	2.340	2.340	6,582,000
2022-04-14	2.400	2.490	2.400	2.470	2.470	8,892,177
2022-04-13	2.380	2.420	2.350	2.420	2.420	5,400,000
2022-04-12	2.410	2.470	2.350	2.420	2.420	6,965,900
2022-04-11	2.600	2.600	2.310	2.410	2.410	21,681,519
2022-04-08	2.580	2.620	2.460	2.600	2.600	12,386,000
2022-04-07	2.740	2.740	2.570	2.570	2.570	7,174,828
2022-04-06	2.600	2.790	2.580	2.700	2.700	13,595,000
2022-04-04	2.600	2.690	2.600	2.650	2.650	3,894,000
2022-04-01	2.610	2.610	2.480	2.560	2.560	8,270,000
2022-03-31	2.820	2.820	2.620	2.620	2.620	5,262,000
2022-03-30	2.850	3.020	2.800	2.820	2.820	16,084,440
2022-03-29	2.690	2.880	2.690	2.800	2.800	9,833,250
2022-03-28	2.640	2.730	2.590	2.670	2.670	5,030,000
2022-03-25	2.840	2.840	2.680	2.710	2.710	5,804,000
2022-03-24	2.700	2.840	2.680	2.830	2.830	8,962,000
2022-03-23	2.740	2.800	2.670	2.730	2.730	12,956,000
2022-03-22	2.610	2.700	2.550	2.700	2.700	9,921,051
2022-03-21	2.750	2.770	2.580	2.590	2.590	10,418,000
2022-03-18	2.770	2.770	2.650	2.700	2.700	6,484,000
2022-03-17	2.590	2.810	2.570	2.750	2.750	21,785,888
2022-03-16	2.470	2.480	2.250	2.470	2.470	29,758,000
2022-03-15	2.480	2.630	2.300	2.410	2.410	20,529,000
2022-03-14	2.680	2.720	2.500	2.550	2.550	8,438,000
2022-03-11	2.760	2.820	2.630	2.800	2.800	7,744,000
2022-03-10	2.830	2.910	2.820	2.850	2.850	5,052,000
2022-03-09	2.800	2.840	2.650	2.770	2.770	8,720,000
2022-03-08	2.810	2.950	2.760	2.790	2.790	9,525,000
2022-03-07	2.850	2.950	2.720	2.850	2.850	11,441,194
2022-03-04	2.880	2.940	2.870	2.930	2.930	5,258,000

← NewerPage 19 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.