LifeTech Scientific Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 3.040 | 3.080 | 2.930 | 2.950 | 2.950 | 6,678,000 |
| 2022-03-02 | 3.080 | 3.100 | 3.020 | 3.040 | 3.040 | 3,002,000 |
| 2022-03-01 | 3.080 | 3.120 | 3.040 | 3.090 | 3.090 | 3,290,000 |
| 2022-02-28 | 3.110 | 3.110 | 3.020 | 3.090 | 3.090 | 2,630,000 |
| 2022-02-25 | 3.050 | 3.130 | 3.030 | 3.080 | 3.080 | 4,972,000 |
| 2022-02-24 | 3.110 | 3.170 | 3.020 | 3.050 | 3.050 | 7,186,000 |
| 2022-02-23 | 3.120 | 3.210 | 3.120 | 3.160 | 3.160 | 4,498,000 |
| 2022-02-22 | 3.170 | 3.190 | 3.080 | 3.120 | 3.120 | 3,928,850 |
| 2022-02-21 | 3.200 | 3.220 | 3.130 | 3.210 | 3.210 | 2,265,438 |
| 2022-02-18 | 3.210 | 3.280 | 3.180 | 3.220 | 3.220 | 5,142,000 |
| 2022-02-17 | 3.240 | 3.330 | 3.200 | 3.300 | 3.300 | 2,134,000 |
| 2022-02-16 | 3.230 | 3.310 | 3.210 | 3.300 | 3.300 | 4,186,000 |
| 2022-02-15 | 3.080 | 3.240 | 3.080 | 3.220 | 3.220 | 4,195,572 |
| 2022-02-14 | 3.180 | 3.200 | 3.100 | 3.140 | 3.140 | 4,273,990 |
| 2022-02-11 | 3.320 | 3.330 | 3.170 | 3.200 | 3.200 | 6,402,000 |
| 2022-02-10 | 3.290 | 3.360 | 3.260 | 3.330 | 3.330 | 8,600,000 |
| 2022-02-09 | 3.330 | 3.330 | 3.270 | 3.290 | 3.290 | 3,366,800 |
| 2022-02-08 | 3.250 | 3.320 | 3.210 | 3.300 | 3.300 | 4,775,813 |
| 2022-02-07 | 3.260 | 3.410 | 3.260 | 3.330 | 3.330 | 5,886,000 |
| 2022-02-04 | 3.260 | 3.310 | 3.200 | 3.300 | 3.300 | 3,068,000 |
| 2022-01-31 | 3.120 | 3.220 | 3.080 | 3.220 | 3.220 | 1,884,000 |
| 2022-01-28 | 3.160 | 3.160 | 3.060 | 3.120 | 3.120 | 6,292,000 |
| 2022-01-27 | 3.200 | 3.200 | 3.050 | 3.180 | 3.180 | 7,322,000 |
| 2022-01-26 | 3.250 | 3.340 | 3.140 | 3.200 | 3.200 | 19,080,000 |
| 2022-01-25 | 3.390 | 3.460 | 3.270 | 3.290 | 3.290 | 16,414,000 |
| 2022-01-24 | 3.410 | 3.510 | 3.400 | 3.410 | 3.410 | 8,174,000 |
| 2022-01-21 | 3.560 | 3.560 | 3.400 | 3.490 | 3.490 | 18,902,000 |
| 2022-01-20 | 3.530 | 3.580 | 3.520 | 3.550 | 3.550 | 2,593,600 |
| 2022-01-19 | 3.570 | 3.570 | 3.490 | 3.560 | 3.560 | 3,946,000 |
| 2022-01-18 | 3.600 | 3.640 | 3.510 | 3.550 | 3.550 | 3,604,000 |
| 2022-01-17 | 3.620 | 3.690 | 3.530 | 3.600 | 3.600 | 8,146,765 |
| 2022-01-14 | 3.600 | 3.670 | 3.560 | 3.670 | 3.670 | 3,498,000 |
| 2022-01-13 | 3.690 | 3.730 | 3.560 | 3.560 | 3.560 | 7,200,000 |
| 2022-01-12 | 3.610 | 3.730 | 3.570 | 3.720 | 3.720 | 9,489,200 |
| 2022-01-11 | 3.640 | 3.720 | 3.600 | 3.630 | 3.630 | 6,670,900 |
| 2022-01-10 | 3.540 | 3.690 | 3.500 | 3.680 | 3.680 | 14,274,000 |
| 2022-01-07 | 3.570 | 3.580 | 3.490 | 3.540 | 3.540 | 4,176,000 |
| 2022-01-06 | 3.480 | 3.580 | 3.460 | 3.570 | 3.570 | 7,360,000 |
| 2022-01-05 | 3.530 | 3.590 | 3.440 | 3.480 | 3.480 | 9,920,537 |
| 2022-01-04 | 3.500 | 3.580 | 3.450 | 3.560 | 3.560 | 10,425,528 |
| 2022-01-03 | 3.670 | 3.680 | 3.440 | 3.530 | 3.530 | 5,446,794 |
| 2021-12-31 | 3.550 | 3.680 | 3.520 | 3.660 | 3.660 | 5,244,000 |
| 2021-12-30 | 3.480 | 3.570 | 3.440 | 3.500 | 3.500 | 2,486,000 |
| 2021-12-29 | 3.530 | 3.540 | 3.430 | 3.490 | 3.490 | 3,422,000 |
| 2021-12-28 | 3.500 | 3.580 | 3.480 | 3.540 | 3.540 | 6,168,000 |
| 2021-12-24 | 3.490 | 3.540 | 3.430 | 3.500 | 3.500 | 5,222,000 |
| 2021-12-23 | 3.490 | 3.520 | 3.440 | 3.490 | 3.490 | 5,699,500 |
| 2021-12-22 | 3.520 | 3.570 | 3.480 | 3.490 | 3.490 | 3,068,000 |
| 2021-12-21 | 3.540 | 3.550 | 3.450 | 3.520 | 3.520 | 5,128,644 |
| 2021-12-20 | 3.630 | 3.630 | 3.460 | 3.470 | 3.470 | 6,520,000 |
| 2021-12-17 | 3.670 | 3.700 | 3.550 | 3.610 | 3.610 | 7,147,121 |
| 2021-12-16 | 3.650 | 3.720 | 3.610 | 3.710 | 3.710 | 10,110,000 |
| 2021-12-15 | 3.700 | 3.740 | 3.550 | 3.640 | 3.640 | 11,290,044 |
| 2021-12-14 | 3.720 | 3.770 | 3.690 | 3.700 | 3.700 | 4,556,000 |
| 2021-12-13 | 3.800 | 3.880 | 3.730 | 3.730 | 3.730 | 5,878,000 |
| 2021-12-10 | 3.900 | 3.900 | 3.760 | 3.800 | 3.800 | 4,657,207 |
| 2021-12-09 | 3.800 | 3.910 | 3.750 | 3.900 | 3.900 | 6,126,000 |
| 2021-12-08 | 3.790 | 3.950 | 3.760 | 3.780 | 3.780 | 7,416,000 |
| 2021-12-07 | 3.770 | 3.840 | 3.750 | 3.790 | 3.790 | 7,953,326 |
| 2021-12-06 | 3.900 | 3.920 | 3.740 | 3.740 | 3.740 | 9,865,000 |
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.