LifeTech Scientific Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.720 | 1.740 | 1.690 | 1.720 | 1.720 | 16,086,000 |
| 2026-01-27 | 1.810 | 1.810 | 1.670 | 1.730 | 1.730 | 45,510,000 |
| 2026-01-26 | 1.790 | 1.850 | 1.780 | 1.810 | 1.810 | 16,189,000 |
| 2026-01-23 | 1.820 | 1.850 | 1.780 | 1.800 | 1.800 | 16,128,000 |
| 2026-01-22 | 1.800 | 1.840 | 1.800 | 1.830 | 1.830 | 15,294,000 |
| 2026-01-21 | 1.710 | 1.820 | 1.700 | 1.810 | 1.810 | 29,072,000 |
| 2026-01-20 | 1.750 | 1.770 | 1.710 | 1.720 | 1.720 | 10,594,000 |
| 2026-01-19 | 1.740 | 1.780 | 1.730 | 1.750 | 1.750 | 18,040,000 |
| 2026-01-16 | 1.740 | 1.760 | 1.690 | 1.750 | 1.750 | 21,901,000 |
| 2026-01-15 | 1.750 | 1.760 | 1.700 | 1.700 | 1.700 | 22,296,000 |
| 2026-01-14 | 1.640 | 1.740 | 1.640 | 1.720 | 1.720 | 42,148,000 |
| 2026-01-13 | 1.660 | 1.690 | 1.620 | 1.640 | 1.640 | 21,985,000 |
| 2026-01-12 | 1.660 | 1.680 | 1.620 | 1.630 | 1.630 | 18,858,760 |
| 2026-01-09 | 1.590 | 1.680 | 1.550 | 1.660 | 1.660 | 43,260,680 |
| 2026-01-08 | 1.580 | 1.600 | 1.560 | 1.580 | 1.580 | 16,569,000 |
| 2026-01-07 | 1.610 | 1.630 | 1.560 | 1.570 | 1.570 | 35,396,000 |
| 2026-01-06 | 1.640 | 1.650 | 1.600 | 1.610 | 1.610 | 20,098,000 |
| 2026-01-05 | 1.580 | 1.630 | 1.550 | 1.630 | 1.630 | 25,570,000 |
| 2026-01-02 | 1.550 | 1.580 | 1.520 | 1.580 | 1.580 | 7,338,000 |
| 2025-12-31 | 1.540 | 1.560 | 1.510 | 1.560 | 1.560 | 12,994,000 |
| 2025-12-30 | 1.550 | 1.550 | 1.510 | 1.520 | 1.520 | 19,342,000 |
| 2025-12-29 | 1.580 | 1.590 | 1.540 | 1.550 | 1.550 | 13,664,000 |
| 2025-12-24 | 1.570 | 1.590 | 1.550 | 1.570 | 1.570 | 10,570,440 |
| 2025-12-23 | 1.580 | 1.600 | 1.560 | 1.570 | 1.570 | 7,596,000 |
| 2025-12-22 | 1.610 | 1.610 | 1.560 | 1.580 | 1.580 | 17,488,000 |
| 2025-12-19 | 1.580 | 1.630 | 1.550 | 1.570 | 1.570 | 37,876,000 |
| 2025-12-18 | 1.510 | 1.590 | 1.470 | 1.570 | 1.570 | 44,982,820 |
| 2025-12-17 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 24,594,000 |
| 2025-12-16 | 1.550 | 1.550 | 1.510 | 1.520 | 1.520 | 18,166,000 |
| 2025-12-15 | 1.570 | 1.600 | 1.530 | 1.530 | 1.530 | 32,812,000 |
| 2025-12-12 | 1.530 | 1.590 | 1.530 | 1.550 | 1.550 | 44,793,000 |
| 2025-12-11 | 1.550 | 1.600 | 1.480 | 1.530 | 1.530 | 90,230,000 |
| 2025-12-10 | 1.780 | 1.780 | 1.550 | 1.590 | 1.590 | 364,017,080 |
| 2025-12-09 | 1.930 | 1.930 | 1.700 | 1.750 | 1.750 | 148,760,000 |
| 2025-12-08 | 1.890 | 1.960 | 1.860 | 1.910 | 1.910 | 77,182,000 |
| 2025-12-05 | 1.970 | 1.970 | 1.820 | 1.900 | 1.900 | 64,048,000 |
| 2025-12-04 | 1.980 | 2.000 | 1.930 | 1.970 | 1.970 | 31,622,000 |
| 2025-12-03 | 1.880 | 1.990 | 1.850 | 1.960 | 1.960 | 49,042,000 |
| 2025-12-02 | 1.870 | 1.890 | 1.850 | 1.860 | 1.860 | 20,622,660 |
| 2025-12-01 | 1.920 | 1.920 | 1.810 | 1.850 | 1.850 | 49,683,000 |
| 2025-11-28 | 1.840 | 1.920 | 1.820 | 1.920 | 1.920 | 17,390,000 |
| 2025-11-27 | 1.830 | 1.850 | 1.800 | 1.840 | 1.840 | 7,580,000 |
| 2025-11-26 | 1.860 | 1.880 | 1.810 | 1.830 | 1.830 | 21,710,000 |
| 2025-11-25 | 1.850 | 1.860 | 1.810 | 1.860 | 1.860 | 10,000,000 |
| 2025-11-24 | 1.850 | 1.920 | 1.810 | 1.830 | 1.830 | 24,627,000 |
| 2025-11-21 | 1.820 | 1.880 | 1.790 | 1.850 | 1.850 | 25,538,000 |
| 2025-11-20 | 1.840 | 1.840 | 1.810 | 1.840 | 1.840 | 9,112,000 |
| 2025-11-19 | 1.810 | 1.830 | 1.780 | 1.800 | 1.800 | 16,474,000 |
| 2025-11-18 | 1.840 | 1.850 | 1.780 | 1.780 | 1.780 | 20,320,000 |
| 2025-11-17 | 1.880 | 1.880 | 1.830 | 1.850 | 1.850 | 21,904,000 |
| 2025-11-14 | 1.950 | 1.950 | 1.860 | 1.870 | 1.870 | 18,538,000 |
| 2025-11-13 | 1.970 | 1.970 | 1.910 | 1.950 | 1.950 | 9,616,000 |
| 2025-11-12 | 1.920 | 1.970 | 1.920 | 1.940 | 1.940 | 11,214,000 |
| 2025-11-11 | 1.920 | 1.960 | 1.910 | 1.930 | 1.930 | 10,468,000 |
| 2025-11-10 | 1.900 | 1.930 | 1.900 | 1.910 | 1.910 | 11,520,000 |
| 2025-11-07 | 1.950 | 1.970 | 1.880 | 1.900 | 1.900 | 21,282,000 |
| 2025-11-06 | 1.950 | 1.950 | 1.900 | 1.910 | 1.910 | 15,822,000 |
| 2025-11-05 | 1.960 | 1.970 | 1.910 | 1.930 | 1.930 | 16,010,010 |
| 2025-11-04 | 2.040 | 2.040 | 1.960 | 1.970 | 1.970 | 15,820,000 |
| 2025-11-03 | 2.050 | 2.080 | 2.020 | 2.050 | 2.050 | 20,586,760 |
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.