LifeTech Scientific Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.010 | 2.050 | 1.990 | 2.010 | 2.010 | 23,734,000 |
| 2025-10-30 | 2.190 | 2.220 | 1.990 | 2.000 | 2.000 | 43,722,000 |
| 2025-10-28 | 2.160 | 2.160 | 2.110 | 2.150 | 2.150 | 20,394,627 |
| 2025-10-27 | 2.160 | 2.200 | 2.120 | 2.190 | 2.190 | 24,130,000 |
| 2025-10-24 | 2.130 | 2.200 | 2.110 | 2.130 | 2.130 | 34,436,000 |
| 2025-10-23 | 2.090 | 2.150 | 2.060 | 2.120 | 2.120 | 38,716,000 |
| 2025-10-22 | 2.070 | 2.090 | 2.040 | 2.080 | 2.080 | 11,508,000 |
| 2025-10-21 | 2.060 | 2.080 | 2.040 | 2.060 | 2.060 | 12,094,000 |
| 2025-10-20 | 2.040 | 2.100 | 2.030 | 2.030 | 2.030 | 14,384,000 |
| 2025-10-17 | 2.110 | 2.110 | 2.010 | 2.010 | 2.010 | 24,562,000 |
| 2025-10-16 | 2.060 | 2.110 | 2.060 | 2.100 | 2.100 | 15,466,000 |
| 2025-10-15 | 2.050 | 2.090 | 2.040 | 2.070 | 2.070 | 14,644,000 |
| 2025-10-14 | 2.140 | 2.140 | 2.040 | 2.050 | 2.050 | 25,036,000 |
| 2025-10-13 | 2.080 | 2.130 | 2.030 | 2.120 | 2.120 | 32,434,000 |
| 2025-10-10 | 2.140 | 2.190 | 2.070 | 2.150 | 2.150 | 46,378,000 |
| 2025-10-09 | 2.210 | 2.210 | 2.130 | 2.140 | 2.140 | 68,830,000 |
| 2025-10-08 | 2.120 | 2.440 | 2.120 | 2.310 | 2.310 | 84,076,000 |
| 2025-10-06 | 1.970 | 2.130 | 1.940 | 2.120 | 2.120 | 22,030,000 |
| 2025-10-03 | 1.940 | 1.970 | 1.900 | 1.970 | 1.970 | 9,414,094 |
| 2025-10-02 | 1.900 | 1.930 | 1.880 | 1.930 | 1.930 | 10,994,535 |
| 2025-09-30 | 1.820 | 1.890 | 1.820 | 1.880 | 1.880 | 22,726,000 |
| 2025-09-29 | 1.780 | 1.810 | 1.740 | 1.800 | 1.800 | 22,834,000 |
| 2025-09-26 | 1.800 | 1.800 | 1.750 | 1.760 | 1.760 | 13,440,000 |
| 2025-09-25 | 1.800 | 1.800 | 1.760 | 1.800 | 1.800 | 32,342,000 |
| 2025-09-24 | 1.830 | 1.830 | 1.780 | 1.790 | 1.790 | 15,742,000 |
| 2025-09-23 | 1.890 | 1.890 | 1.780 | 1.820 | 1.820 | 19,072,000 |
| 2025-09-22 | 1.880 | 1.910 | 1.850 | 1.860 | 1.860 | 20,650,000 |
| 2025-09-19 | 1.920 | 1.920 | 1.830 | 1.870 | 1.870 | 26,742,000 |
| 2025-09-18 | 1.890 | 1.920 | 1.860 | 1.880 | 1.880 | 28,178,000 |
| 2025-09-17 | 1.870 | 1.880 | 1.810 | 1.870 | 1.870 | 17,110,000 |
| 2025-09-16 | 1.790 | 1.860 | 1.770 | 1.850 | 1.850 | 22,268,000 |
| 2025-09-15 | 1.850 | 1.870 | 1.780 | 1.810 | 1.810 | 43,248,000 |
| 2025-09-12 | 1.910 | 1.930 | 1.810 | 1.850 | 1.850 | 56,754,000 |
| 2025-09-11 | 1.870 | 1.920 | 1.840 | 1.910 | 1.910 | 24,148,000 |
| 2025-09-10 | 1.950 | 1.950 | 1.890 | 1.890 | 1.890 | 23,290,000 |
| 2025-09-09 | 2.010 | 2.010 | 1.930 | 1.940 | 1.940 | 20,337,000 |
| 2025-09-08 | 1.980 | 2.070 | 1.960 | 2.000 | 2.000 | 34,744,000 |
| 2025-09-05 | 1.870 | 1.980 | 1.860 | 1.980 | 1.980 | 40,747,000 |
| 2025-09-04 | 1.970 | 1.980 | 1.830 | 1.860 | 1.860 | 50,410,000 |
| 2025-09-03 | 2.000 | 2.060 | 1.940 | 1.970 | 1.970 | 40,348,000 |
| 2025-09-02 | 2.020 | 2.040 | 1.970 | 2.000 | 2.000 | 28,364,000 |
| 2025-09-01 | 1.980 | 2.050 | 1.960 | 2.000 | 2.000 | 31,614,000 |
| 2025-08-29 | 2.000 | 2.040 | 1.930 | 1.950 | 1.950 | 40,038,000 |
| 2025-08-28 | 2.010 | 2.010 | 1.930 | 1.990 | 1.990 | 36,204,000 |
| 2025-08-27 | 2.070 | 2.080 | 1.990 | 2.010 | 2.010 | 24,972,000 |
| 2025-08-26 | 2.060 | 2.070 | 2.020 | 2.050 | 2.050 | 31,841,000 |
| 2025-08-25 | 2.170 | 2.220 | 2.060 | 2.070 | 2.070 | 67,138,000 |
| 2025-08-22 | 2.190 | 2.190 | 2.110 | 2.140 | 2.140 | 23,878,000 |
| 2025-08-21 | 2.140 | 2.190 | 2.120 | 2.160 | 2.160 | 26,008,000 |
| 2025-08-20 | 2.280 | 2.280 | 2.070 | 2.120 | 2.120 | 70,854,000 |
| 2025-08-19 | 2.230 | 2.330 | 2.160 | 2.280 | 2.280 | 77,470,000 |
| 2025-08-18 | 2.190 | 2.210 | 2.150 | 2.200 | 2.200 | 43,206,000 |
| 2025-08-15 | 2.120 | 2.210 | 2.090 | 2.160 | 2.160 | 44,570,000 |
| 2025-08-14 | 2.160 | 2.160 | 2.070 | 2.100 | 2.100 | 35,084,000 |
| 2025-08-13 | 2.120 | 2.250 | 2.120 | 2.160 | 2.160 | 49,562,000 |
| 2025-08-12 | 2.090 | 2.140 | 2.030 | 2.120 | 2.120 | 33,860,840 |
| 2025-08-11 | 2.100 | 2.110 | 2.050 | 2.070 | 2.070 | 19,034,000 |
| 2025-08-08 | 2.190 | 2.190 | 2.030 | 2.070 | 2.070 | 51,224,000 |
| 2025-08-07 | 2.160 | 2.190 | 2.100 | 2.180 | 2.180 | 34,458,000 |
| 2025-08-06 | 2.040 | 2.310 | 2.040 | 2.160 | 2.160 | 125,388,000 |
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.