LifeTech Scientific Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 4.050 | 4.060 | 3.880 | 3.970 | 3.970 | 11,116,000 |
| 2021-12-02 | 4.140 | 4.160 | 4.030 | 4.030 | 4.030 | 6,048,149 |
| 2021-12-01 | 4.250 | 4.270 | 4.110 | 4.140 | 4.140 | 5,856,000 |
| 2021-11-30 | 4.240 | 4.340 | 4.170 | 4.230 | 4.230 | 22,581,000 |
| 2021-11-29 | 4.000 | 4.360 | 3.960 | 4.240 | 4.240 | 53,696,000 |
| 2021-11-26 | 4.010 | 4.170 | 3.940 | 3.970 | 3.970 | 14,766,000 |
| 2021-11-25 | 3.730 | 4.050 | 3.730 | 4.010 | 4.010 | 30,042,000 |
| 2021-11-24 | 3.680 | 3.740 | 3.620 | 3.720 | 3.720 | 3,842,197 |
| 2021-11-23 | 3.780 | 3.780 | 3.670 | 3.680 | 3.680 | 4,310,016 |
| 2021-11-22 | 3.830 | 3.880 | 3.700 | 3.730 | 3.730 | 6,278,000 |
| 2021-11-19 | 3.800 | 3.840 | 3.760 | 3.830 | 3.830 | 4,900,000 |
| 2021-11-18 | 3.810 | 3.900 | 3.730 | 3.810 | 3.810 | 6,960,000 |
| 2021-11-17 | 3.880 | 3.880 | 3.770 | 3.820 | 3.820 | 4,344,000 |
| 2021-11-16 | 3.820 | 3.900 | 3.770 | 3.840 | 3.840 | 7,262,000 |
| 2021-11-15 | 3.600 | 3.870 | 3.600 | 3.810 | 3.810 | 15,000,000 |
| 2021-11-12 | 3.610 | 3.680 | 3.560 | 3.590 | 3.590 | 9,438,145 |
| 2021-11-11 | 3.600 | 3.650 | 3.550 | 3.610 | 3.610 | 2,953,300 |
| 2021-11-10 | 3.490 | 3.610 | 3.480 | 3.600 | 3.600 | 12,349,331 |
| 2021-11-09 | 3.420 | 3.570 | 3.420 | 3.570 | 3.570 | 7,036,860 |
| 2021-11-08 | 3.500 | 3.500 | 3.310 | 3.470 | 3.470 | 16,990,000 |
| 2021-11-05 | 3.500 | 3.580 | 3.410 | 3.480 | 3.480 | 13,066,000 |
| 2021-11-04 | 3.590 | 3.610 | 3.500 | 3.570 | 3.570 | 8,164,000 |
| 2021-11-03 | 3.590 | 3.670 | 3.490 | 3.560 | 3.560 | 9,322,000 |
| 2021-11-02 | 3.550 | 3.660 | 3.510 | 3.560 | 3.560 | 9,238,000 |
| 2021-11-01 | 3.600 | 3.610 | 3.480 | 3.490 | 3.490 | 8,206,000 |
| 2021-10-29 | 3.610 | 3.710 | 3.580 | 3.620 | 3.620 | 6,006,000 |
| 2021-10-28 | 3.550 | 3.640 | 3.460 | 3.610 | 3.610 | 15,206,000 |
| 2021-10-27 | 3.830 | 3.830 | 3.550 | 3.550 | 3.550 | 29,764,000 |
| 2021-10-26 | 3.890 | 3.900 | 3.780 | 3.830 | 3.830 | 9,192,000 |
| 2021-10-25 | 3.880 | 3.900 | 3.780 | 3.870 | 3.870 | 8,458,000 |
| 2021-10-22 | 3.920 | 3.920 | 3.780 | 3.870 | 3.870 | 6,706,000 |
| 2021-10-21 | 3.970 | 3.970 | 3.850 | 3.890 | 3.890 | 8,262,350 |
| 2021-10-20 | 3.990 | 3.990 | 3.870 | 3.950 | 3.950 | 8,046,000 |
| 2021-10-19 | 3.950 | 3.950 | 3.910 | 3.950 | 3.950 | 5,660,000 |
| 2021-10-18 | 3.990 | 3.990 | 3.880 | 3.950 | 3.950 | 4,048,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.