LifeTech Scientific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.110	2.240	2.090	2.160	2.160	75,326,000
2026-04-29	2.090	2.120	2.040	2.120	2.120	30,238,000
2026-04-28	2.110	2.120	2.020	2.080	2.080	36,672,000
2026-04-27	1.990	2.130	1.970	2.120	2.120	74,104,000
2026-04-24	1.900	2.030	1.850	1.970	1.970	48,862,000
2026-04-23	1.920	1.940	1.860	1.880	1.880	31,302,000
2026-04-22	1.910	1.980	1.870	1.920	1.920	38,380,000
2026-04-21	1.940	1.970	1.900	1.920	1.920	13,688,000
2026-04-20	1.900	1.960	1.890	1.950	1.950	27,682,000
2026-04-17	1.870	1.910	1.800	1.900	1.900	23,622,000
2026-04-16	1.880	1.910	1.840	1.880	1.880	23,780,000
2026-04-15	1.890	1.890	1.830	1.860	1.860	20,908,000
2026-04-14	1.880	1.900	1.850	1.870	1.870	15,500,000
2026-04-13	1.920	1.930	1.840	1.860	1.860	21,494,000
2026-04-10	1.920	1.950	1.900	1.950	1.950	18,592,000
2026-04-09	1.920	1.960	1.880	1.900	1.900	22,874,170
2026-04-08	1.830	1.920	1.810	1.920	1.920	47,240,966
2026-04-02	1.820	1.830	1.780	1.820	1.820	19,708,000
2026-04-01	1.700	1.870	1.700	1.810	1.810	66,396,000
2026-03-31	1.740	1.760	1.670	1.680	1.680	12,802,000
2026-03-30	1.700	1.770	1.690	1.760	1.760	16,450,000
2026-03-27	1.680	1.720	1.660	1.720	1.720	13,806,000
2026-03-26	1.690	1.720	1.660	1.680	1.680	7,126,000
2026-03-25	1.660	1.720	1.650	1.700	1.700	9,754,000
2026-03-24	1.670	1.670	1.610	1.660	1.660	7,934,000
2026-03-23	1.680	1.680	1.600	1.620	1.620	12,412,000
2026-03-20	1.680	1.720	1.660	1.680	1.680	13,523,370
2026-03-19	1.710	1.720	1.660	1.700	1.700	12,062,000
2026-03-18	1.710	1.720	1.680	1.710	1.710	6,487,904
2026-03-17	1.710	1.720	1.670	1.680	1.680	10,076,000
2026-03-16	1.760	1.760	1.670	1.700	1.700	11,118,000
2026-03-13	1.760	1.770	1.720	1.740	1.740	7,290,000
2026-03-12	1.740	1.790	1.740	1.770	1.770	10,970,000
2026-03-11	1.720	1.790	1.720	1.780	1.780	16,890,000
2026-03-10	1.740	1.750	1.710	1.720	1.720	10,636,000
2026-03-09	1.700	1.720	1.660	1.720	1.720	18,358,000
2026-03-06	1.610	1.710	1.610	1.700	1.700	16,862,000
2026-03-05	1.630	1.660	1.620	1.630	1.630	9,856,000
2026-03-04	1.590	1.600	1.550	1.590	1.590	10,266,000
2026-03-03	1.630	1.630	1.570	1.580	1.580	13,086,000
2026-03-02	1.600	1.620	1.580	1.600	1.600	12,306,000
2026-02-27	1.630	1.650	1.600	1.640	1.640	6,672,000
2026-02-26	1.690	1.690	1.610	1.620	1.620	18,254,000
2026-02-25	1.690	1.700	1.640	1.670	1.670	14,210,000
2026-02-24	1.750	1.750	1.640	1.690	1.690	39,612,000
2026-02-23	1.730	1.760	1.710	1.750	1.750	4,490,000
2026-02-20	1.730	1.760	1.700	1.700	1.700	1,806,000
2026-02-16	1.720	1.730	1.700	1.710	1.710	606,000
2026-02-13	1.650	1.730	1.630	1.720	1.720	14,860,000
2026-02-12	1.690	1.700	1.650	1.670	1.670	10,502,000
2026-02-11	1.710	1.720	1.680	1.690	1.690	6,202,000
2026-02-10	1.730	1.750	1.680	1.690	1.690	16,366,000
2026-02-09	1.730	1.760	1.710	1.720	1.720	8,334,000
2026-02-06	1.690	1.720	1.670	1.700	1.700	7,016,000
2026-02-05	1.700	1.710	1.670	1.710	1.710	8,930,000
2026-02-04	1.740	1.740	1.680	1.680	1.680	14,634,000
2026-02-03	1.760	1.760	1.710	1.730	1.730	9,766,000
2026-02-02	1.830	1.830	1.700	1.730	1.730	25,948,000
2026-01-30	1.890	1.900	1.760	1.830	1.830	33,038,000
2026-01-29	1.740	1.860	1.740	1.860	1.860	49,940,000

← NewerPage 3 of 5 · 245 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.