LifeTech Scientific Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 2.010 | 2.020 | 1.930 | 2.010 | 2.010 | 25,138,000 |
| 2025-08-04 | 1.990 | 2.010 | 1.940 | 2.000 | 2.000 | 23,678,000 |
| 2025-08-01 | 2.050 | 2.090 | 1.970 | 1.980 | 1.980 | 33,948,000 |
| 2025-07-31 | 2.120 | 2.150 | 2.030 | 2.040 | 2.040 | 43,940,000 |
| 2025-07-30 | 2.030 | 2.150 | 1.990 | 2.120 | 2.120 | 71,602,000 |
| 2025-07-29 | 1.990 | 2.030 | 1.950 | 2.030 | 2.030 | 40,456,000 |
| 2025-07-28 | 2.030 | 2.050 | 1.950 | 1.970 | 1.970 | 34,169,552 |
| 2025-07-25 | 1.980 | 2.030 | 1.940 | 1.990 | 1.990 | 58,404,000 |
| 2025-07-24 | 1.870 | 1.970 | 1.860 | 1.950 | 1.950 | 61,048,001 |
| 2025-07-23 | 1.770 | 1.890 | 1.760 | 1.850 | 1.850 | 81,175,000 |
| 2025-07-22 | 1.800 | 1.810 | 1.750 | 1.760 | 1.760 | 20,048,000 |
| 2025-07-21 | 1.800 | 1.800 | 1.740 | 1.790 | 1.790 | 23,006,000 |
| 2025-07-18 | 1.830 | 1.830 | 1.770 | 1.790 | 1.790 | 25,178,000 |
| 2025-07-17 | 1.760 | 1.830 | 1.760 | 1.820 | 1.820 | 31,610,424 |
| 2025-07-16 | 1.740 | 1.770 | 1.730 | 1.750 | 1.750 | 28,380,000 |
| 2025-07-15 | 1.730 | 1.750 | 1.700 | 1.730 | 1.730 | 25,802,000 |
| 2025-07-14 | 1.780 | 1.780 | 1.700 | 1.720 | 1.720 | 35,504,000 |
| 2025-07-11 | 1.770 | 1.790 | 1.750 | 1.760 | 1.760 | 24,242,000 |
| 2025-07-10 | 1.780 | 1.820 | 1.760 | 1.760 | 1.760 | 27,322,000 |
| 2025-07-09 | 1.770 | 1.810 | 1.740 | 1.750 | 1.750 | 28,886,000 |
| 2025-07-08 | 1.780 | 1.800 | 1.740 | 1.750 | 1.750 | 37,264,000 |
| 2025-07-07 | 2.020 | 2.020 | 1.750 | 1.780 | 1.780 | 73,612,000 |
| 2025-07-04 | 2.030 | 2.090 | 1.970 | 2.010 | 2.010 | 25,102,000 |
| 2025-07-03 | 2.040 | 2.060 | 2.010 | 2.030 | 2.030 | 24,216,000 |
| 2025-07-02 | 2.040 | 2.090 | 2.000 | 2.030 | 2.030 | 31,839,521 |
| 2025-06-30 | 1.990 | 2.040 | 1.960 | 2.030 | 2.030 | 28,536,000 |
| 2025-06-27 | 1.910 | 2.030 | 1.890 | 1.990 | 1.990 | 44,096,000 |
| 2025-06-26 | 1.980 | 1.980 | 1.880 | 1.900 | 1.900 | 37,568,000 |
| 2025-06-25 | 1.980 | 2.020 | 1.940 | 1.970 | 1.970 | 24,839,800 |
| 2025-06-24 | 2.020 | 2.020 | 1.930 | 1.970 | 1.970 | 46,733,999 |
| 2025-06-23 | 2.010 | 2.100 | 1.960 | 1.990 | 1.990 | 79,424,000 |
| 2025-06-20 | 1.850 | 2.130 | 1.850 | 2.040 | 2.040 | 235,542,000 |
| 2025-06-19 | 1.870 | 1.870 | 1.790 | 1.850 | 1.850 | 34,026,000 |
| 2025-06-18 | 1.860 | 1.880 | 1.810 | 1.870 | 1.870 | 23,528,000 |
| 2025-06-17 | 1.920 | 1.960 | 1.830 | 1.860 | 1.860 | 40,774,175 |
| 2025-06-16 | 1.910 | 2.000 | 1.860 | 1.920 | 1.920 | 53,960,000 |
| 2025-06-13 | 1.920 | 1.930 | 1.840 | 1.900 | 1.900 | 84,846,000 |
| 2025-06-12 | 1.710 | 1.910 | 1.700 | 1.890 | 1.890 | 109,682,000 |
| 2025-06-11 | 1.710 | 1.720 | 1.670 | 1.710 | 1.710 | 24,366,000 |
| 2025-06-10 | 1.630 | 1.720 | 1.630 | 1.690 | 1.690 | 65,690,000 |
| 2025-06-09 | 1.540 | 1.640 | 1.530 | 1.620 | 1.620 | 29,826,000 |
| 2025-06-06 | 1.540 | 1.550 | 1.500 | 1.520 | 1.520 | 20,676,000 |
| 2025-06-05 | 1.590 | 1.590 | 1.520 | 1.530 | 1.530 | 27,598,000 |
| 2025-06-04 | 1.570 | 1.590 | 1.560 | 1.580 | 1.580 | 15,942,000 |
| 2025-06-03 | 1.570 | 1.610 | 1.530 | 1.560 | 1.560 | 20,044,000 |
| 2025-06-02 | 1.610 | 1.610 | 1.500 | 1.560 | 1.560 | 15,902,000 |
| 2025-05-30 | 1.670 | 1.690 | 1.610 | 1.620 | 1.620 | 29,586,000 |
| 2025-05-29 | 1.630 | 1.670 | 1.620 | 1.660 | 1.660 | 24,038,000 |
| 2025-05-28 | 1.660 | 1.660 | 1.610 | 1.620 | 1.620 | 14,898,000 |
| 2025-05-27 | 1.670 | 1.700 | 1.620 | 1.660 | 1.660 | 29,986,000 |
| 2025-05-26 | 1.590 | 1.710 | 1.580 | 1.630 | 1.630 | 41,808,000 |
| 2025-05-23 | 1.600 | 1.600 | 1.550 | 1.570 | 1.570 | 17,096,000 |
| 2025-05-22 | 1.590 | 1.590 | 1.540 | 1.560 | 1.560 | 12,716,000 |
| 2025-05-21 | 1.580 | 1.620 | 1.570 | 1.580 | 1.580 | 24,816,000 |
| 2025-05-20 | 1.580 | 1.590 | 1.560 | 1.560 | 1.560 | 13,778,000 |
| 2025-05-19 | 1.570 | 1.580 | 1.550 | 1.570 | 1.570 | 11,066,000 |
| 2025-05-16 | 1.580 | 1.600 | 1.560 | 1.570 | 1.570 | 11,636,000 |
| 2025-05-15 | 1.560 | 1.580 | 1.520 | 1.580 | 1.580 | 12,744,000 |
| 2025-05-14 | 1.560 | 1.580 | 1.530 | 1.550 | 1.550 | 16,684,000 |
| 2025-05-13 | 1.550 | 1.580 | 1.530 | 1.550 | 1.550 | 11,736,000 |
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.